Dividend 15 Split Corp. - DFN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.84	6.84	6.84	6.84	6.81	804,825
September 25, 2025	6.83	6.84	6.84	6.84	6.8	568,300
September 24, 2025	6.79	6.84	6.84	6.85	6.78	626,942
September 23, 2025	6.73	6.75	6.75	6.78	6.73	650,744
September 22, 2025	6.71	6.73	6.73	6.74	6.71	272,200
September 19, 2025	6.75	6.71	6.71	6.75	6.71	592,361
September 18, 2025	6.7	6.74	6.74	6.74	6.69	417,433
September 17, 2025	6.66	6.68	6.68	6.69	6.66	323,579
September 16, 2025	6.65	6.67	6.67	6.67	6.64	327,280
September 15, 2025	6.61	6.65	6.65	6.66	6.61	302,500
September 12, 2025	6.64	6.64	6.64	6.65	6.63	313,700
September 11, 2025	6.57	6.62	6.62	6.65	6.57	397,940
September 10, 2025	6.63	6.55	6.55	6.64	6.5	831,114
September 09, 2025	6.6	6.62	6.62	6.62	6.6	270,920
September 08, 2025	6.57	6.59	6.59	6.62	6.57	333,903
September 05, 2025	6.56	6.58	6.58	6.58	6.54	273,945
September 04, 2025	6.56	6.56	6.56	6.56	6.51	353,813
September 03, 2025	6.55	6.55	6.55	6.57	6.53	438,365
September 02, 2025	6.5	6.53	6.53	6.6	6.48	646,600
August 29, 2025	6.5	6.54	6.54	6.55	6.5	834,702
August 28, 2025	6.68	6.68	6.68	6.68	6.65	481,938
August 27, 2025	6.67	6.67	6.67	6.67	6.65	713,030
August 26, 2025	6.64	6.66	6.66	6.66	6.64	521,006
August 25, 2025	6.58	6.62	6.62	6.64	6.57	419,000
August 22, 2025	6.58	6.61	6.61	6.61	6.57	357,350
August 21, 2025	6.56	6.56	6.56	6.58	6.54	283,100
August 20, 2025	6.52	6.56	6.56	6.56	6.5	425,780
August 19, 2025	6.51	6.51	6.51	6.51	6.49	324,130
August 18, 2025	6.5	6.51	6.51	6.51	6.49	341,600
August 15, 2025	6.49	6.5	6.5	6.5	6.46	340,700
August 14, 2025	6.48	6.47	6.47	6.48	6.45	301,861
August 13, 2025	6.5	6.48	6.48	6.5	6.46	278,800
August 12, 2025	6.46	6.47	6.47	6.5	6.42	479,311
August 11, 2025	6.46	6.46	6.46	6.51	6.46	374,966
August 08, 2025	6.48	6.47	6.47	6.49	6.38	375,849
August 07, 2025	6.47	6.47	6.47	6.48	6.42	315,400
August 06, 2025	6.44	6.44	6.44	6.47	6.41	191,605
August 05, 2025	6.42	6.41	6.41	6.44	6.36	411,840
August 01, 2025	6.43	6.4	6.4	6.44	6.19	1.07M
July 31, 2025	6.56	6.46	6.46	6.56	6.43	609,279
July 30, 2025	6.58	6.6	6.6	6.62	6.57	656,900
July 29, 2025	6.57	6.58	6.58	6.58	6.56	777,428
July 28, 2025	6.54	6.56	6.56	6.56	6.51	677,300
July 25, 2025	6.54	6.52	6.52	6.54	6.51	885,312
July 24, 2025	6.53	6.52	6.52	6.54	6.5	902,683
July 23, 2025	6.52	6.52	6.52	6.54	6.49	599,346
July 22, 2025	6.46	6.49	6.49	6.49	6.44	200,100
July 21, 2025	6.42	6.46	6.46	6.47	6.39	473,800
July 18, 2025	6.38	6.39	6.39	6.39	6.36	398,400
July 17, 2025	6.34	6.36	6.36	6.37	6.34	278,056
July 16, 2025	6.3	6.34	6.34	6.34	6.29	346,039
July 15, 2025	6.27	6.28	6.28	6.29	6.25	274,295
July 14, 2025	6.23	6.24	6.24	6.25	6.22	287,800
July 11, 2025	6.21	6.23	6.23	6.24	6.21	303,000
July 10, 2025	6.26	6.25	6.25	6.26	6.22	316,887
July 09, 2025	6.22	6.22	6.22	6.25	6.19	315,475
July 08, 2025	6.2	6.22	6.22	6.22	6.18	255,811
July 07, 2025	6.21	6.2	6.2	6.21	6.18	330,200
July 04, 2025	6.25	6.22	6.22	6.25	6.21	179,642
July 03, 2025	6.21	6.23	6.23	6.26	6.21	414,140

Dividend 15 Split Corp. (DFN.TO) TSX