Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend 15 Split Corp II Prf (TSX: DF-PR-A )

10.00 +0.01 (+0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 9.980 10.00 9.980 10.00 5,100 +0.01(+0.10%)
May 16, 2024 9.980 9.990 9.980 9.990 6,600 +0.00(+0.00%)
May 15, 2024 9.990 9.990 9.980 9.990 17,985 -0.01(-0.10%)
May 14, 2024 10.00 10.00 9.990 10.00 10,200 -0.01(-0.10%)
May 13, 2024 9.990 10.03 9.990 10.01 32,460 -0.01(-0.10%)
May 10, 2024 9.970 10.02 9.970 10.02 47,205 +0.05(+0.50%)
May 09, 2024 9.950 9.970 9.950 9.970 19,805 +0.02(+0.20%)
May 08, 2024 9.930 9.970 9.930 9.950 15,005 -0.01(-0.10%)
May 07, 2024 9.940 9.960 9.910 9.960 18,687 +0.02(+0.20%)
May 06, 2024 9.920 9.940 9.920 9.940 10,833 +0.01(+0.10%)
May 03, 2024 9.900 9.930 9.900 9.930 5,300 +0.02(+0.20%)
May 02, 2024 9.900 9.910 9.900 9.910 3,710 +0.00(+0.00%)
May 01, 2024 9.900 9.910 9.890 9.910 4,300 +0.03(+0.30%)
Apr 30, 2024 9.880 9.880 9.870 9.880 10,200 +0.00(+0.00%)
Apr 29, 2024 9.890 9.900 9.880 9.880 700 -0.04(-0.40%)
Apr 26, 2024 9.910 9.920 9.910 9.920 4,099 +0.00(+0.00%)
Apr 25, 2024 9.920 9.920 9.920 9.920 100 +0.01(+0.10%)
Apr 24, 2024 9.900 9.920 9.900 9.910 8,005 +0.02(+0.20%)
Apr 23, 2024 9.880 9.900 9.880 9.890 2,620 +0.01(+0.10%)
Apr 22, 2024 9.860 9.890 9.860 9.880 6,548 +0.00(+0.00%)
Apr 19, 2024 9.880 9.880 9.860 9.880 14,800 +0.03(+0.30%)
Apr 18, 2024 9.850 9.870 9.850 9.850 3,400 -0.01(-0.10%)
Apr 17, 2024 9.870 9.880 9.850 9.860 7,250 -0.01(-0.10%)
Apr 16, 2024 9.850 9.880 9.850 9.870 12,705 -0.01(-0.10%)
Apr 15, 2024 9.880 9.880 9.880 9.880 7,600 +0.00(+0.00%)
Apr 12, 2024 9.880 9.890 9.870 9.880 6,000 +0.00(+0.00%)
Apr 11, 2024 9.870 9.890 9.870 9.880 4,826 -0.01(-0.10%)
Apr 10, 2024 9.870 9.890 9.870 9.890 4,400 +0.01(+0.10%)
Apr 09, 2024 9.880 9.880 9.880 9.880 1,075 -0.01(-0.10%)
Apr 08, 2024 9.900 9.900 9.880 9.890 4,100 +0.01(+0.10%)
Apr 05, 2024 9.880 9.890 9.880 9.880 2,100 -0.01(-0.10%)
Apr 04, 2024 9.890 9.890 9.890 9.890 800 +0.00(+0.00%)
Apr 03, 2024 9.880 9.900 9.870 9.890 18,100 +0.01(+0.10%)
Apr 02, 2024 9.890 9.890 9.870 9.880 6,648 +0.01(+0.10%)
Apr 01, 2024 9.890 9.900 9.870 9.870 39,115 -0.02(-0.20%)
Mar 28, 2024 9.890 0 +0.02(+0.20%)
Mar 27, 2024 9.920 9.940 9.870 9.870 39,021 -0.06(-0.60%)
Mar 26, 2024 9.920 9.930 9.920 9.930 11,040 +0.00(+0.00%)
Mar 25, 2024 9.920 9.940 9.920 9.930 4,900 +0.00(+0.00%)
Mar 22, 2024 9.930 9.930 9.930 9.930 4,939 -0.01(-0.10%)
Mar 21, 2024 9.930 9.940 9.930 9.940 4,100 +0.00(+0.00%)
Mar 20, 2024 9.940 9.940 9.930 9.940 7,100 +0.00(+0.00%)
Mar 19, 2024 9.950 9.950 9.930 9.940 18,500 +0.00(+0.00%)
Mar 18, 2024 9.940 9.940 9.930 9.940 26,375 +0.01(+0.10%)
Mar 15, 2024 9.940 9.940 9.930 9.930 25,750 -0.01(-0.10%)
Mar 14, 2024 9.940 9.940 9.930 9.940 4,181 +0.00(+0.00%)
Mar 13, 2024 9.940 9.940 9.940 9.940 14,114 -0.01(-0.10%)
Mar 12, 2024 9.950 9.950 9.940 9.950 27,100 +0.00(+0.00%)
Mar 11, 2024 9.970 9.970 9.940 9.950 14,300 -0.01(-0.10%)
Mar 08, 2024 9.950 9.960 9.940 9.960 18,490 +0.00(+0.00%)
Mar 07, 2024 9.940 9.960 9.940 9.960 14,584 +0.01(+0.10%)
Mar 06, 2024 9.960 9.960 9.940 9.950 20,681 +0.00(+0.00%)
Mar 05, 2024 9.940 9.950 9.940 9.950 11,130 +0.00(+0.00%)
Mar 04, 2024 9.920 9.950 9.920 9.950 39,010 +0.01(+0.10%)
Mar 01, 2024 9.930 9.940 9.910 9.940 5,120 +0.01(+0.10%)
Feb 29, 2024 9.940 9.940 9.920 9.930 13,980 +0.01(+0.10%)
Feb 28, 2024 9.930 9.940 9.900 9.920 24,685 -0.05(-0.50%)
Feb 27, 2024 9.960 9.980 9.960 9.970 2,500 +0.01(+0.10%)
Feb 26, 2024 9.960 9.960 9.960 9.960 1,600 -0.02(-0.20%)
Feb 23, 2024 9.960 9.980 9.950 9.980 7,700 +0.02(+0.20%)
Feb 22, 2024 9.940 9.960 9.940 9.960 1,000 +0.00(+0.00%)
Feb 21, 2024 9.920 9.960 9.920 9.960 8,700 +0.02(+0.20%)
Feb 20, 2024 9.960 9.960 9.940 9.940 11,981 -0.02(-0.20%)
Feb 16, 2024 9.960 0 +0.01(+0.10%)
Feb 15, 2024 9.920 9.960 9.910 9.950 11,500 +0.01(+0.10%)
Feb 14, 2024 9.940 9.950 9.930 9.940 4,100 +0.02(+0.20%)
Feb 13, 2024 9.940 9.940 9.920 9.920 9,100 -0.02(-0.20%)
Feb 12, 2024 9.940 9.950 9.940 9.940 2,750 +0.00(+0.00%)
Feb 09, 2024 9.930 9.940 9.930 9.940 2,609 -0.02(-0.20%)
Feb 08, 2024 9.950 9.960 9.920 9.960 5,000 +0.02(+0.20%)
Feb 07, 2024 9.950 9.950 9.940 9.940 3,000 +0.01(+0.10%)
Feb 06, 2024 9.930 9.930 9.930 9.930 4,600 -0.01(-0.10%)
Feb 05, 2024 9.900 9.940 9.870 9.940 23,526 +0.04(+0.40%)
Feb 02, 2024 9.960 9.960 9.900 9.900 5,800 -0.02(-0.20%)
Feb 01, 2024 9.900 9.930 9.880 9.920 11,430 +0.01(+0.10%)
Jan 31, 2024 9.910 9.910 9.900 9.910 2,500 -0.02(-0.20%)
Jan 30, 2024 9.910 9.930 9.910 9.930 4,800 -0.05(-0.50%)
Jan 29, 2024 9.900 9.980 9.900 9.980 6,221 +0.01(+0.10%)
Jan 26, 2024 9.930 9.970 9.930 9.970 6,776 +0.03(+0.30%)
Jan 25, 2024 9.950 9.950 9.940 9.940 3,000 -0.03(-0.30%)
Jan 24, 2024 9.970 9.980 9.960 9.970 10,150 +0.01(+0.10%)
Jan 23, 2024 9.950 9.960 9.940 9.960 3,700 +0.00(+0.00%)
Jan 22, 2024 9.950 9.970 9.940 9.960 10,800 +0.01(+0.10%)
Jan 19, 2024 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Jan 18, 2024 9.910 9.950 9.910 9.950 3,380 +0.00(+0.00%)
Jan 17, 2024 9.850 9.950 9.850 9.950 79,020 +0.10(+1.02%)
Jan 16, 2024 9.840 9.850 9.840 9.850 2,385 +0.01(+0.10%)
Jan 15, 2024 9.820 9.840 9.820 9.840 700 +0.01(+0.10%)
Jan 12, 2024 9.830 9.830 9.830 9.830 2,000 +0.00(+0.00%)
Jan 11, 2024 9.810 9.840 9.810 9.830 6,850 +0.00(+0.00%)
Jan 10, 2024 9.810 9.830 9.810 9.830 5,400 +0.00(+0.00%)
Jan 09, 2024 9.850 9.850 9.830 9.830 1,500 +0.00(+0.00%)
Jan 08, 2024 9.840 9.840 9.820 9.830 1,703 +0.00(+0.00%)
Jan 05, 2024 9.810 9.830 9.810 9.830 500 +0.00(+0.00%)
Jan 04, 2024 9.830 9.830 9.820 9.830 9,300 +0.02(+0.20%)
Jan 03, 2024 9.780 9.830 9.780 9.810 6,000 -0.02(-0.20%)
Jan 02, 2024 9.840 9.880 9.820 9.830 8,595 -0.02(-0.20%)
Dec 29, 2023 9.850 0 +0.04(+0.41%)
Dec 28, 2023 9.790 9.830 9.790 9.810 40,243 -0.06(-0.61%)
Dec 27, 2023 9.850 9.880 9.850 9.870 18,800 +0.02(+0.20%)
Dec 22, 2023 9.850 0 +0.06(+0.61%)
Dec 21, 2023 9.770 9.790 9.770 9.790 10,700 +0.01(+0.10%)
Dec 20, 2023 9.770 9.790 9.770 9.780 14,310 +0.01(+0.10%)
Dec 19, 2023 9.770 9.790 9.770 9.770 31,840 -0.01(-0.10%)
Dec 18, 2023 9.770 9.800 9.760 9.780 14,690 +0.01(+0.10%)
Dec 15, 2023 9.780 9.790 9.760 9.770 6,100 -0.01(-0.10%)
Dec 14, 2023 9.780 9.790 9.770 9.780 10,800 +0.00(+0.00%)
Dec 13, 2023 9.790 9.790 9.770 9.780 11,200 +0.00(+0.00%)
Dec 12, 2023 9.770 9.790 9.770 9.780 3,300 +0.00(+0.00%)
Dec 11, 2023 9.800 9.800 9.760 9.780 16,100 -0.01(-0.10%)
Dec 08, 2023 9.780 9.790 9.780 9.790 9,909 +0.00(+0.00%)
Dec 07, 2023 9.780 9.790 9.770 9.790 6,400 +0.01(+0.10%)
Dec 06, 2023 9.780 9.780 9.780 9.780 12,100 -0.01(-0.10%)
Dec 05, 2023 9.780 9.790 9.760 9.790 17,420 +0.01(+0.10%)
Dec 04, 2023 9.790 9.790 9.770 9.780 13,600 +0.01(+0.10%)
Dec 01, 2023 9.760 9.770 9.760 9.770 1,200 +0.00(+0.00%)
Nov 30, 2023 9.790 9.790 9.770 9.770 12,225 -0.01(-0.10%)
Nov 29, 2023 9.770 9.780 9.760 9.780 6,600 -0.02(-0.20%)
Nov 28, 2023 9.790 9.800 9.790 9.800 3,100 +0.00(+0.00%)
Nov 27, 2023 9.790 9.800 9.770 9.800 12,300 +0.01(+0.10%)
Nov 24, 2023 9.770 9.790 9.770 9.790 4,300 +0.02(+0.20%)
Nov 23, 2023 9.790 9.790 9.770 9.770 11,000 -0.03(-0.31%)
Nov 22, 2023 9.780 9.800 9.780 9.800 7,000 +0.02(+0.20%)
Nov 21, 2023 9.770 9.780 9.760 9.780 7,700 +0.00(+0.00%)
Nov 20, 2023 9.800 9.800 9.780 9.780 33,242 -0.04(-0.41%)
Nov 17, 2023 9.790 9.820 9.780 9.820 7,321 +0.02(+0.20%)
Nov 16, 2023 9.780 9.800 9.760 9.800 16,100 +0.01(+0.10%)
Nov 15, 2023 9.750 9.800 9.750 9.790 12,300 -0.01(-0.10%)
Nov 14, 2023 9.790 9.800 9.780 9.800 14,401 +0.02(+0.20%)
Nov 13, 2023 9.790 9.790 9.780 9.780 7,300 -0.01(-0.10%)
Nov 10, 2023 9.780 9.790 9.780 9.790 3,800 +0.00(+0.00%)
Nov 09, 2023 9.780 9.790 9.770 9.790 5,095 +0.00(+0.00%)
Nov 08, 2023 9.790 9.790 9.760 9.790 35,715 +0.00(+0.00%)
Nov 07, 2023 9.790 9.800 9.780 9.790 10,100 +0.00(+0.00%)
Nov 06, 2023 9.800 9.800 9.780 9.790 21,400 -0.01(-0.10%)
Nov 03, 2023 9.790 9.800 9.770 9.800 13,900 +0.03(+0.31%)
Nov 02, 2023 9.760 9.790 9.760 9.770 13,918 +0.00(+0.00%)
Nov 01, 2023 9.740 9.770 9.730 9.770 7,300 -0.01(-0.10%)
Oct 31, 2023 9.750 9.790 9.750 9.780 24,500 +0.02(+0.20%)
Oct 30, 2023 9.760 9.760 9.760 9.760 1,900 -0.03(-0.31%)
Oct 27, 2023 9.790 9.800 9.780 9.790 8,300 +0.00(+0.00%)
Oct 26, 2023 9.780 9.790 9.770 9.790 2,230 +0.03(+0.31%)
Oct 25, 2023 9.760 9.780 9.760 9.760 2,500 -0.02(-0.20%)
Oct 24, 2023 9.770 9.790 9.750 9.780 3,300 +0.00(+0.00%)
Oct 23, 2023 9.770 9.790 9.770 9.780 2,750 +0.01(+0.10%)
Oct 20, 2023 9.790 9.800 9.770 9.770 21,300 -0.03(-0.31%)
Oct 19, 2023 9.770 9.800 9.770 9.800 17,600 +0.03(+0.31%)
Oct 18, 2023 9.750 9.770 9.750 9.770 1,450 -0.03(-0.31%)
Oct 17, 2023 9.710 9.800 9.710 9.800 12,586 +0.08(+0.82%)
Oct 16, 2023 9.710 9.730 9.690 9.720 32,500 +0.01(+0.10%)
Oct 13, 2023 9.670 9.710 9.670 9.710 5,600 -0.01(-0.10%)
Oct 12, 2023 9.660 9.720 9.660 9.720 7,300 +0.02(+0.21%)
Oct 11, 2023 9.750 9.760 9.700 9.700 11,285 -0.05(-0.51%)
Oct 10, 2023 9.750 9.770 9.730 9.750 9,900 +0.03(+0.31%)
Oct 06, 2023 9.720 0 +0.00(+0.00%)
Oct 05, 2023 9.700 9.740 9.700 9.720 6,250 +0.03(+0.31%)
Oct 04, 2023 9.650 9.740 9.650 9.690 8,250 +0.06(+0.62%)
Oct 03, 2023 9.650 9.680 9.620 9.630 17,399 -0.04(-0.41%)
Oct 02, 2023 9.700 9.700 9.670 9.670 23,300 -0.02(-0.21%)
Sep 29, 2023 9.730 9.740 9.680 9.690 22,095 -0.04(-0.41%)
Sep 28, 2023 9.710 9.740 9.710 9.730 6,525 +0.01(+0.10%)
Sep 27, 2023 9.730 9.730 9.720 9.720 9,900 -0.03(-0.31%)
Sep 26, 2023 9.740 9.750 9.720 9.750 21,820 +0.01(+0.10%)
Sep 25, 2023 9.720 9.740 9.720 9.740 16,500 +0.02(+0.21%)
Sep 22, 2023 9.700 9.720 9.680 9.720 18,575 +0.00(+0.00%)
Sep 21, 2023 9.720 9.720 9.700 9.720 11,690 +0.01(+0.10%)
Sep 20, 2023 9.700 9.720 9.700 9.710 10,000 +0.03(+0.31%)
Sep 19, 2023 9.700 9.700 9.680 9.680 7,200 +0.00(+0.00%)
Sep 18, 2023 9.600 9.690 9.600 9.680 4,800 -0.01(-0.10%)
Sep 15, 2023 9.680 9.690 9.660 9.690 12,100 +0.01(+0.10%)
Sep 14, 2023 9.660 9.680 9.630 9.680 16,405 +0.04(+0.41%)
Sep 13, 2023 9.690 9.700 9.640 9.640 10,700 -0.02(-0.21%)
Sep 12, 2023 9.670 9.720 9.660 9.660 16,000 -0.01(-0.10%)
Sep 11, 2023 9.740 9.740 9.660 9.670 3,300 -0.10(-1.02%)
Sep 08, 2023 9.600 9.770 9.600 9.770 20,798 +0.14(+1.45%)
Sep 07, 2023 9.560 9.630 9.560 9.630 4,600 +0.03(+0.31%)
Sep 06, 2023 9.630 9.640 9.580 9.600 12,300 +0.01(+0.10%)
Sep 05, 2023 9.670 9.670 9.590 9.590 12,400 -0.03(-0.31%)
Sep 01, 2023 9.620 0 -0.01(-0.10%)
Aug 31, 2023 9.630 9.630 9.630 9.630 1,820 +0.00(+0.00%)
Aug 30, 2023 9.640 9.700 9.590 9.630 21,275 -0.02(-0.21%)
Aug 29, 2023 9.640 9.650 9.610 9.650 13,900 +0.03(+0.31%)
Aug 28, 2023 9.600 9.620 9.570 9.620 16,448 +0.04(+0.42%)
Aug 25, 2023 9.590 9.590 9.550 9.580 5,900 +0.00(+0.00%)
Aug 24, 2023 9.520 9.580 9.520 9.580 1,100 +0.03(+0.31%)
Aug 23, 2023 9.540 9.550 9.520 9.550 4,201 +0.01(+0.10%)
Aug 22, 2023 9.510 9.560 9.510 9.540 11,850 -0.05(-0.52%)
Aug 21, 2023 9.500 9.590 9.490 9.590 13,300 +0.06(+0.63%)
Aug 18, 2023 9.550 9.550 9.510 9.530 39,400 -0.02(-0.21%)
Aug 17, 2023 9.620 9.620 9.550 9.550 18,100 -0.03(-0.31%)
Aug 16, 2023 9.600 9.600 9.580 9.580 8,937 +0.01(+0.10%)
Aug 15, 2023 9.580 9.580 9.570 9.570 850 -0.04(-0.42%)
Aug 14, 2023 9.600 9.620 9.600 9.610 7,800 +0.02(+0.21%)
Aug 11, 2023 9.590 9.600 9.590 9.590 3,600 -0.03(-0.31%)
Aug 10, 2023 9.610 9.640 9.610 9.620 7,738 +0.01(+0.10%)
Aug 09, 2023 9.610 9.630 9.610 9.610 7,001 +0.02(+0.21%)
Aug 08, 2023 9.590 9.620 9.580 9.590 14,453 +0.00(+0.00%)
Aug 04, 2023 9.590 0 +0.00(+0.00%)
Aug 03, 2023 9.600 9.600 9.590 9.590 2,635 -0.01(-0.10%)
Aug 02, 2023 9.600 9.670 9.600 9.600 9,700 +0.03(+0.31%)
Aug 01, 2023 9.700 9.700 9.550 9.570 17,160 -0.14(-1.44%)
Jul 31, 2023 9.770 9.790 9.710 9.710 43,870 -0.06(-0.61%)
Jul 28, 2023 9.790 9.800 9.750 9.770 13,647 -0.07(-0.71%)
Jul 27, 2023 9.850 9.850 9.840 9.840 39,420 -0.01(-0.10%)
Jul 26, 2023 9.820 9.860 9.820 9.850 77,158 +0.03(+0.31%)
Jul 25, 2023 9.780 9.820 9.780 9.820 26,657 +0.01(+0.10%)
Jul 24, 2023 9.810 9.810 9.790 9.810 8,411 +0.04(+0.41%)
Jul 21, 2023 9.730 9.770 9.730 9.770 61,450 +0.03(+0.31%)
Jul 20, 2023 9.720 9.740 9.720 9.740 37,961 +0.03(+0.31%)
Jul 19, 2023 9.720 9.720 9.700 9.710 11,600 -0.02(-0.21%)
Jul 18, 2023 9.720 9.730 9.710 9.730 23,238 +0.01(+0.10%)
Jul 17, 2023 9.700 9.720 9.690 9.720 8,269 +0.03(+0.31%)
Jul 14, 2023 9.670 9.690 9.670 9.690 11,495 -0.01(-0.10%)
Jul 13, 2023 9.680 9.700 9.680 9.700 40,543 +0.00(+0.00%)
Jul 12, 2023 9.680 9.700 9.660 9.700 23,721 +0.03(+0.31%)
Jul 11, 2023 9.670 9.710 9.670 9.670 9,020 -0.01(-0.10%)
Jul 10, 2023 9.680 9.680 9.650 9.680 29,838 +0.00(+0.00%)
Jul 07, 2023 9.680 9.750 9.680 9.680 42,167 +0.01(+0.10%)
Jul 06, 2023 9.660 9.690 9.650 9.670 38,489 +0.02(+0.21%)
Jul 05, 2023 9.610 9.660 9.610 9.650 43,040 +0.02(+0.21%)
Jul 04, 2023 9.560 9.630 9.560 9.630 23,252 +0.08(+0.84%)
Jun 30, 2023 9.550 0 +0.02(+0.21%)
Jun 29, 2023 9.490 9.530 9.490 9.530 3,400 -0.02(-0.21%)
Jun 28, 2023 9.530 9.570 9.530 9.550 7,620 -0.01(-0.10%)
Jun 27, 2023 9.540 9.560 9.540 9.560 10,711 +0.00(+0.00%)
Jun 26, 2023 9.560 9.560 9.560 9.560 1,600 +0.03(+0.31%)
Jun 23, 2023 9.530 9.540 9.530 9.530 9,625 -0.02(-0.21%)
Jun 22, 2023 9.550 9.560 9.540 9.550 2,528 +0.00(+0.00%)
Jun 21, 2023 9.550 9.550 9.530 9.550 2,850 +0.02(+0.21%)
Jun 20, 2023 9.530 9.530 9.520 9.530 20,205 +0.01(+0.11%)
Jun 19, 2023 9.530 9.530 9.520 9.520 21,673 -0.01(-0.10%)
Jun 16, 2023 9.540 9.540 9.530 9.530 10,200 -0.03(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.