Dark

DFN
DIVIDEND 15 SPLIT CORP
stock TSE

Inactive

Aug 2, 2024

4.88CAD-2.982%(-0.15)308,656

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.9100	4.9400	4.8200	4.8800	-2.982%	308,656	0.000%
2024-08-01	5.2000	5.2100	4.9600	5.0300	-4.008%	783,341	-2.982%
2024-07-31	5.2600	5.2600	5.2000	5.2400	-2.056%	276,066	-6.870%
2024-07-30	5.3200	5.3500	5.3100	5.3500	+0.564%	369,820	-8.785%
2024-07-29	5.3200	5.3200	5.2700	5.3200	+0.188%	242,714	-8.271%
2024-07-26	5.2800	5.3100	5.2800	5.3100	+0.568%	300,936	-8.098%
2024-07-25	5.2500	5.2900	5.2000	5.2800	+0.190%	267,575	-7.576%
2024-07-24	5.2600	5.2800	5.2400	5.2700	-0.189%	178,628	-7.400%
2024-07-23	5.2800	5.2900	5.2200	5.2800	0.000%	126,703	-7.576%
2024-07-22	5.2300	5.2900	5.2000	5.2800	+1.149%	192,681	-7.576%
2024-07-19	5.1900	5.2200	5.1500	5.2200	+0.385%	156,588	-6.513%
2024-07-18	5.2000	5.2400	5.1300	5.2000	-0.192%	492,920	-6.154%
2024-07-17	5.2000	5.2200	5.1700	5.2100	+0.192%	406,417	-6.334%
2024-07-16	5.1400	5.2400	5.1200	5.2000	+0.971%	429,246	-6.154%
2024-07-15	5.0900	5.1500	5.0500	5.1500	+1.378%	362,107	-5.243%
2024-07-12	5.0200	5.1200	5.0100	5.0800	+1.600%	560,360	-3.937%
2024-07-11	4.8500	5.0000	4.8500	5.0000	+3.306%	393,391	-2.400%
2024-07-10	4.7500	4.8400	4.7400	4.8400	+2.542%	274,856	+0.826%
2024-07-09	4.7200	4.7400	4.7100	4.7200	-0.422%	112,991	+3.390%
2024-07-08	4.7800	4.7800	4.7000	4.7400	-1.250%	134,805	+2.954%
2024-07-05	4.8800	4.8800	4.7700	4.8000	-1.031%	117,151	+1.667%
2024-07-04	4.7500	4.8700	4.7500	4.8500	+1.253%	146,494	+0.619%
2024-07-03	4.7300	4.8200	4.7300	4.7900	+1.699%	129,658	+1.879%
2024-07-02	4.7700	4.7900	4.6600	4.7100	-1.258%	265,928	+3.609%
2024-06-28	4.7700	4.8300	4.7500	4.7700	+0.421%	86,416	+2.306%
2024-06-27	4.7100	4.8000	4.7000	4.7500	+0.849%	267,340	+2.737%
2024-06-26	4.7400	4.7400	4.6700	4.7100	-0.633%	196,876	+3.609%
2024-06-25	4.9000	4.9000	4.7200	4.7400	-1.863%	300,959	+2.954%
2024-06-24	4.6000	4.8500	4.6000	4.8300	+4.772%	489,880	+1.035%
2024-06-21	4.6500	4.6800	4.5500	4.6100	-1.496%	498,380	+5.857%
2024-06-20	4.7200	4.8000	4.6300	4.6800	-3.505%	1,170,364	+4.274%
2024-06-19	4.9900	4.9900	4.8000	4.8500	-2.806%	572,164	+0.619%
2024-06-18	5.0100	5.1300	4.9900	4.9900	-0.598%	347,243	-2.204%
2024-06-17	5.0900	5.1000	4.9800	5.0200	-1.569%	365,534	-2.789%
2024-06-14	5.2100	5.2100	5.0200	5.1000	-2.486%	658,697	-4.314%
2024-06-13	5.3100	5.3100	5.2200	5.2300	-1.692%	288,683	-6.692%
2024-06-12	5.3400	5.3400	5.2900	5.3200	+0.377%	190,843	-8.271%
2024-06-11	5.2900	5.3200	5.2800	5.3000	0.000%	184,872	-7.925%
2024-06-10	5.3000	5.3500	5.2700	5.3000	-0.376%	226,446	-7.925%
2024-06-07	5.3000	5.3500	5.2900	5.3200	+0.377%	247,874	-8.271%
2024-06-06	5.3000	5.3100	5.2900	5.3000	0.000%	49,749	-7.925%
2024-06-05	5.3200	5.3300	5.2800	5.3000	0.000%	251,494	-7.925%
2024-06-04	5.3000	5.3000	5.2500	5.3000	-0.563%	238,280	-7.925%
2024-06-03	5.3900	5.4100	5.2400	5.3300	-0.560%	397,883	-8.443%
2024-05-31	5.3500	5.3800	5.3000	5.3600	-1.107%	159,806	-8.955%
2024-05-30	5.3600	5.4500	5.3500	5.4200	+1.308%	424,391	-9.963%
2024-05-29	5.4300	5.4300	5.2200	5.3500	-2.015%	683,927	-8.785%
2024-05-28	5.4500	5.4600	5.4300	5.4600	+0.368%	335,529	-10.623%
2024-05-27	5.4900	5.4900	5.4400	5.4400	-0.548%	396,179	-10.294%
2024-05-24	5.4300	5.4800	5.4100	5.4700	+0.923%	266,668	-10.786%
2024-05-23	5.4300	5.4300	5.4000	5.4200	-0.184%	375,711	-9.963%
2024-05-22	5.4300	5.4300	5.4200	5.4300	+0.185%	388,570	-10.129%
2024-05-21	5.4300	5.4400	5.4200	5.4200	0.000%	435,762	-9.963%
2024-05-17	5.4400	5.4500	5.4200	5.4200	-0.184%	181,645	-9.963%
2024-05-16	5.4300	5.4300	5.4200	5.4300	0.000%	411,260	-10.129%
2024-05-15	5.4200	5.4400	5.4000	5.4300	+0.742%	231,335	-10.129%
2024-05-14	5.4100	5.4200	5.3800	5.3900	-0.370%	179,019	-9.462%
2024-05-13	5.3900	5.4400	5.3800	5.4100	+0.745%	148,258	-9.797%
2024-05-10	5.3900	5.4000	5.3500	5.3700	0.000%	250,573	-9.125%
2024-05-09	5.3700	5.4200	5.3000	5.3700	-0.186%	321,113	-9.125%
2024-05-08	5.3200	5.3800	5.2600	5.3800	+1.128%	254,913	-9.294%
2024-05-07	5.3400	5.3500	5.3000	5.3200	-0.188%	116,740	-8.271%
2024-05-06	5.3000	5.3300	5.2400	5.3300	+3.295%	259,187	-8.443%
2024-05-02	5.2000	5.2200	5.1000	5.1600	0.000%	96,433	-5.426%
2024-05-01	5.1500	5.2200	5.0600	5.1600	+0.389%	200,533	-5.426%
2024-04-30	5.2000	5.2100	5.1200	5.1400	-1.721%	310,758	-5.058%
2024-04-29	5.2600	5.3100	5.2000	5.2300	-2.788%	394,079	-6.692%
2024-04-26	5.3700	5.3800	5.3300	5.3800	+1.128%	311,272	-9.294%
2024-04-24	5.3500	5.3700	5.2700	5.3200	-0.561%	260,304	-8.271%
2024-04-23	5.2100	5.4100	5.1900	5.3500	+4.902%	770,096	-8.785%
2024-04-22	4.8300	5.1000	4.7900	5.1000	+7.368%	683,500	-4.314%
2024-04-19	4.7500	4.8600	4.6800	4.7500	-0.419%	423,554	+2.737%
2024-04-18	4.8700	4.9300	4.7700	4.7700	-4.409%	596,376	+2.306%
2024-04-16	5.0000	5.0600	4.9100	4.9900	-0.795%	487,689	-2.204%
2024-04-15	5.4300	5.4400	5.0250	5.0300	-6.852%	871,988	-2.982%
2024-04-12	5.5100	5.5100	5.3900	5.4000	-2.351%	579,896	-9.630%
2024-04-11	5.5200	5.5400	5.4600	5.5300	+0.181%	324,346	-11.754%
2024-04-10	5.5000	5.5500	5.4700	5.5200	-0.541%	366,870	-11.594%
2024-04-09	5.5500	5.5500	5.5200	5.5500	0.000%	249,245	-12.072%
2024-04-08	5.5400	5.5500	5.4800	5.5500	+0.181%	284,351	-12.072%
2024-04-05	5.4400	5.5400	5.4200	5.5400	+1.465%	356,209	-11.913%
2024-04-04	5.5400	5.5400	5.4350	5.4600	-0.365%	284,315	-10.623%
2024-04-03	5.4000	5.5200	5.4000	5.4800	+1.294%	304,949	-10.949%
2024-04-02	5.4600	5.4600	5.4000	5.4100	-1.277%	250,834	-9.797%
2024-04-01	5.5000	5.5100	5.4500	5.4800	-0.364%	198,729	-10.949%
2024-03-28	5.5900	5.5900	5.4200	5.5000	-1.257%	345,360	-11.273%
2024-03-27	5.5500	5.5800	5.5300	5.5700	-1.241%	220,281	-12.388%
2024-03-26	5.6800	5.7000	5.6200	5.6400	0.000%	439,327	-13.475%
2024-03-25	5.6000	5.6500	5.5800	5.6400	+0.894%	369,997	-13.475%
2024-03-22	5.6000	5.6000	5.5700	5.5900	0.000%	329,848	-12.701%
2024-03-21	5.5500	5.6000	5.5300	5.5900	+0.721%	649,373	-12.701%
2024-03-20	5.4900	5.5500	5.4800	5.5500	+1.277%	622,090	-12.072%
2024-03-19	5.4500	5.4900	5.4300	5.4800	+0.735%	240,162	-10.949%
2024-03-18	5.4300	5.4800	5.4200	5.4400	+0.555%	423,749	-10.294%
2024-03-15	5.3900	5.4200	5.3700	5.4100	+0.371%	223,984	-9.797%
2024-03-14	5.4000	5.4100	5.3700	5.3900	-0.370%	149,629	-9.462%
2024-03-13	5.3900	5.4200	5.3800	5.4100	+0.558%	353,675	-9.797%
2024-03-12	5.3800	5.3900	5.3700	5.3800	0.000%	149,811	-9.294%
2024-03-11	5.3100	5.4000	5.3100	5.3800	+1.318%	226,608	-9.294%
2024-03-07	5.3000	5.3400	5.2800	5.3100	+0.378%	140,053	-8.098%
2024-03-06	5.2300	5.3500	5.2300	5.2900	+1.147%	219,597	-7.750%
2024-03-04	5.2400	5.2500	5.1800	5.2300	0.000%	146,083	-6.692%
2024-03-01	5.2600	5.2700	5.1600	5.2300	-0.759%	180,673	-6.692%
2024-02-29	5.2200	5.3000	5.2100	5.2700	+0.765%	120,961	-7.400%
2024-02-28	5.2900	5.3000	5.2200	5.2300	-2.968%	259,929	-6.692%
2024-02-27	5.3900	5.4000	5.3700	5.3900	-0.370%	300,045	-9.462%
2024-02-26	5.4200	5.4300	5.3800	5.4100	0.000%	269,340	-9.797%
2024-02-23	5.3800	5.4100	5.3500	5.4100	+0.933%	229,627	-9.797%
2024-02-22	5.3200	5.3700	5.3100	5.3600	+1.323%	193,072	-8.955%
2024-02-21	5.2800	5.2900	5.2500	5.2900	-0.189%	116,197	-7.750%
2024-02-20	5.2500	5.3200	5.2200	5.3000	+1.533%	390,814	-7.925%
2024-02-16	5.2300	5.2400	5.1700	5.2200	+0.772%	451,552	-6.513%
2024-02-15	4.9900	5.1800	4.9700	5.1800	+5.499%	452,395	-5.792%
2024-02-14	4.9700	5.0300	4.8900	4.9100	+1.029%	213,129	-0.611%
2024-02-13	4.9800	5.0400	4.8500	4.8600	-4.519%	409,810	+0.412%
2024-02-12	4.9400	5.1000	4.9200	5.0900	+3.878%	198,986	-4.126%
2024-02-09	4.8000	4.9400	4.7200	4.9000	+2.941%	289,956	-0.408%
2024-02-08	5.0200	5.0300	4.7200	4.7600	-4.990%	295,289	+2.521%
2024-02-07	5.0400	5.0700	5.0000	5.0100	-0.100%	156,799	-2.595%
2024-02-06	5.0000	5.0800	4.9900	5.0150	+0.703%	125,793	-2.692%
2024-02-05	5.1800	5.1900	4.9500	4.9800	-4.415%	506,440	-2.008%
2024-02-02	5.2000	5.2400	5.1900	5.2100	-0.762%	206,375	-6.334%
2024-02-01	5.3600	5.3600	5.1800	5.2500	-1.501%	237,991	-7.048%
2024-01-31	5.3400	5.3800	5.3000	5.3300	-0.560%	215,623	-8.443%
2024-01-30	5.3500	5.3700	5.3200	5.3600	-0.924%	160,246	-8.955%
2024-01-29	5.4600	5.4600	5.3700	5.4100	-0.551%	404,756	-9.797%
2024-01-26	5.4500	5.4700	5.4000	5.4400	+0.184%	444,273	-10.294%
2024-01-25	5.4100	5.4400	5.4100	5.4300	+0.742%	175,572	-10.129%
2024-01-24	5.4100	5.4500	5.3600	5.3900	0.000%	334,619	-9.462%
2024-01-23	5.3800	5.4100	5.3500	5.3900	+0.936%	169,160	-9.462%
2024-01-22	5.4100	5.4300	5.3200	5.3400	-0.928%	318,189	-8.614%
2024-01-19	5.3600	5.4000	5.3300	5.3900	+0.936%	282,919	-9.462%
2024-01-18	5.2400	5.3500	5.2200	5.3400	+2.495%	280,657	-8.614%
2024-01-17	5.2500	5.2700	5.1300	5.2100	-1.698%	319,219	-6.334%
2024-01-16	5.3300	5.3600	5.2500	5.3000	-1.304%	203,254	-7.925%
2024-01-15	5.2500	5.4000	5.2400	5.3700	+2.677%	190,542	-9.125%
2024-01-12	5.3300	5.3700	5.2100	5.2300	-1.692%	360,745	-6.692%
2024-01-11	5.4000	5.4200	5.2800	5.3200	-2.026%	342,515	-8.271%
2024-01-10	5.4200	5.4400	5.3500	5.4300	+0.370%	364,035	-10.129%
2024-01-09	5.4700	5.4800	5.3800	5.4100	-1.457%	227,354	-9.797%
2024-01-08	5.3300	5.5000	5.3300	5.4900	+3.002%	521,789	-11.111%
2024-01-05	5.1600	5.3400	5.1300	5.3300	+2.500%	293,256	-8.443%
2024-01-04	5.0200	5.2000	5.0100	5.2000	+4.000%	318,101	-6.154%
2024-01-03	5.2700	5.2700	4.9500	5.0000	-5.660%	514,871	-2.400%
2024-01-02	5.3100	5.3500	5.2800	5.3000	-1.487%	287,691	-7.925%
2023-12-29	5.3300	5.3800	5.2900	5.3800	+0.373%	108,952	-9.294%
2023-12-28	5.4100	5.4100	5.3400	5.3600	-1.832%	251,888	-8.955%
2023-12-27	5.4900	5.4900	5.4100	5.4600	+1.487%	490,001	-10.623%
2023-12-22	5.4000	5.4300	5.3500	5.3800	+0.561%	312,996	-9.294%
2023-12-21	5.3300	5.3800	5.3100	5.3500	+1.134%	311,402	-8.785%
2023-12-20	5.5200	5.5500	5.2600	5.2900	-3.643%	809,014	-7.750%
2023-12-19	5.5300	5.5300	5.4500	5.4900	+0.549%	501,452	-11.111%
2023-12-18	5.5300	5.6200	5.3900	5.4600	+1.866%	715,868	-10.623%
2023-12-15	5.2900	5.6000	5.2300	5.3600	+4.078%	1,139,125	-8.955%
2023-12-14	4.9900	5.1500	4.9600	5.1500	+6.625%	826,990	-5.243%
2023-12-13	4.5600	4.8400	4.4700	4.8300	+5.459%	545,187	+1.035%
2023-12-12	4.6100	4.6300	4.4900	4.5800	-0.866%	176,900	+6.550%
2023-12-08	4.4600	4.6200	4.4500	4.6200	+3.125%	311,019	+5.628%
2023-12-07	4.5000	4.5500	4.4400	4.4800	-1.538%	288,216	+8.929%
2023-12-06	4.4100	4.6900	4.4100	4.5500	+2.477%	537,716	+7.253%
2023-12-05	4.2800	4.4900	4.2400	4.4400	+3.738%	563,914	+9.910%
2023-12-04	4.2000	4.3100	4.1800	4.2800	+0.469%	255,432	+14.019%
2023-12-01	4.0500	4.2800	4.0500	4.2600	+3.902%	302,762	+14.554%
2023-11-30	3.9900	4.1600	3.9800	4.1000	+2.757%	255,762	+19.024%
2023-11-29	3.9600	4.0600	3.9500	3.9900	0.000%	224,924	+22.306%
2023-11-28	4.0700	4.0800	3.9600	3.9900	-3.390%	278,132	+22.306%
2023-11-27	4.2200	4.2400	4.1300	4.1300	-2.824%	180,051	+18.160%
2023-11-24	4.3200	4.3300	4.2200	4.2500	-2.074%	212,163	+14.824%
2023-11-23	4.1900	4.3600	4.1800	4.3400	+2.844%	255,117	+12.442%
2023-11-22	4.3300	4.3300	4.1800	4.2200	-1.860%	169,417	+15.640%
2023-11-21	4.4500	4.4500	4.2600	4.3000	-4.444%	409,358	+13.488%
2023-11-20	4.4900	4.5200	4.4500	4.5000	+0.223%	416,207	+8.444%
2023-11-17	4.2700	4.5000	4.2100	4.4900	+4.907%	425,259	+8.686%
2023-11-16	4.3500	4.3700	4.2200	4.2800	-1.382%	236,532	+14.019%
2023-11-15	4.1800	4.3900	4.1800	4.3400	+4.327%	373,544	+12.442%
2023-11-14	4.0000	4.1600	4.0000	4.1600	+5.584%	462,179	+17.308%
2023-11-13	3.9500	3.9900	3.8700	3.9400	-0.379%	128,549	+23.858%
2023-11-10	3.8300	3.9700	3.7700	3.9550	+4.079%	177,663	+23.388%
2023-11-09	3.7500	3.8700	3.7400	3.8000	+2.151%	397,954	+28.421%
2023-11-08	3.7900	3.8500	3.7100	3.7200	-1.847%	113,286	+31.183%
2023-11-07	3.9200	3.9200	3.7900	3.7900	-4.293%	185,108	+28.760%
2023-11-06	4.1100	4.1100	3.9100	3.9600	-1.000%	204,738	+23.232%
2023-11-03	3.9500	4.1700	3.9100	4.0000	+2.564%	458,545	+22.000%
2023-11-02	3.5700	3.9200	3.5700	3.9000	+12.069%	408,837	+25.128%
2023-11-01	3.4200	3.5900	3.4200	3.4800	+0.870%	200,500	+40.230%
2023-10-31	3.3800	3.4500	3.3650	3.4500	+1.173%	282,354	+41.449%
2023-10-30	3.3500	3.4800	3.3500	3.4100	+0.888%	192,049	+43.109%
2023-10-27	3.3600	3.4500	3.3450	3.3800	-0.588%	904,358	+44.379%
2023-10-26	3.2300	3.4600	2.9400	3.4000	+4.294%	1,207,256	+43.529%
2023-10-25	3.3700	3.4200	3.2600	3.2600	-4.118%	323,759	+49.693%
2023-10-24	3.4500	3.4900	3.3600	3.4000	-0.585%	227,542	+43.529%
2023-10-23	3.5400	3.5400	3.4200	3.4200	-3.933%	468,820	+42.690%
2023-10-20	3.6800	3.6800	3.5400	3.5600	-3.784%	302,462	+37.079%
2023-10-19	3.7100	3.7400	3.6800	3.7000	-1.070%	177,945	+31.892%
2023-10-18	3.9200	3.9200	3.7300	3.7400	-5.076%	220,982	+30.481%
2023-10-17	3.9500	4.0000	3.9300	3.9400	-1.253%	154,394	+23.858%
2023-10-16	3.9400	3.9900	3.9100	3.9900	+1.527%	306,888	+22.306%
2023-10-13	3.9600	3.9900	3.8800	3.9300	+0.255%	132,280	+24.173%
2023-10-12	4.0500	4.0500	3.9050	3.9200	-2.970%	170,747	+24.490%
2023-10-11	4.0400	4.0700	4.0000	4.0400	+1.000%	229,179	+20.792%
2023-10-10	4.0000	4.0800	3.9500	4.0000	+0.503%	434,201	+22.000%
2023-10-06	3.6900	4.0350	3.6900	3.9800	+7.859%	568,579	+22.613%
2023-10-05	3.6700	3.7600	3.6400	3.6900	+2.216%	278,565	+32.249%
2023-10-04	3.5200	3.7200	3.4400	3.6100	+3.143%	535,506	+35.180%
2023-10-03	3.7600	3.7600	3.4700	3.5000	-8.377%	707,810	+39.429%
2023-10-02	3.9400	3.9400	3.8000	3.8200	-3.046%	391,256	+27.749%
2023-09-29	4.0700	4.0700	3.9400	3.9400	-1.746%	206,594	+23.858%
2023-09-28	3.9300	4.1000	3.9300	4.0100	+1.263%	512,876	+21.696%
2023-09-27	3.9600	4.0100	3.8300	3.9600	-0.752%	721,879	+23.232%
2023-09-26	4.0300	4.0600	3.8700	3.9900	-2.920%	992,404	+22.306%
2023-09-25	4.3400	4.3400	4.1100	4.1100	-5.517%	657,443	+18.735%
2023-09-22	4.3300	4.4700	4.3200	4.3500	-0.458%	359,830	+12.184%
2023-09-21	4.4800	4.5100	4.3600	4.3700	-3.744%	195,925	+11.670%
2023-09-20	4.5200	4.6600	4.4800	4.5400	+1.566%	370,317	+7.489%
2023-09-19	4.6100	4.6200	4.4700	4.4700	-3.871%	314,769	+9.172%
2023-09-18	4.7400	4.7900	4.6300	4.6500	-2.105%	242,036	+4.946%
2023-09-15	4.6200	4.9300	4.6200	4.7500	+3.037%	506,502	+2.737%
2023-09-14	4.3400	4.6900	4.3400	4.6100	+5.734%	512,679	+5.857%
2023-09-13	4.5100	4.5500	4.2700	4.3600	-5.011%	928,440	+11.927%
2023-09-12	4.6300	4.6600	4.5800	4.5900	-0.649%	305,261	+6.318%
2023-09-11	4.6100	4.6600	4.5700	4.6200	-0.645%	495,027	+5.628%
2023-09-08	4.7100	4.7400	4.6500	4.6500	-2.311%	253,988	+4.946%
2023-09-07	4.7200	4.8700	4.7000	4.7600	+0.211%	204,967	+2.521%
2023-09-06	4.8200	4.8300	4.7400	4.7500	-2.062%	373,376	+2.737%
2023-09-05	5.0700	5.0900	4.8500	4.8500	-4.715%	715,290	+0.619%
2023-09-01	5.1100	5.1100	5.0500	5.0900	+0.394%	221,684	-4.126%
2023-08-31	5.0700	5.1500	5.0500	5.0700	-0.393%	253,085	-3.748%
2023-08-30	5.0500	5.1100	5.0500	5.0900	+1.597%	292,566	-4.126%
2023-08-29	4.8700	5.0800	4.8700	5.0100	+2.875%	498,097	-2.595%
2023-08-28	4.8900	4.9300	4.8600	4.8700	-0.409%	384,609	+0.205%
2023-08-25	4.9600	5.0000	4.8300	4.8900	-1.212%	370,730	-0.204%
2023-08-24	5.0300	5.0900	4.9500	4.9500	-1.590%	317,340	-1.414%
2023-08-23	4.9400	5.0700	4.9300	5.0300	+2.444%	536,442	-2.982%
2023-08-22	4.8100	5.1500	4.7500	4.9100	+2.935%	1,488,232	-0.611%
2023-08-21	5.1700	5.1800	4.7400	4.7700	-8.621%	2,552,509	+2.306%
2023-08-18	5.5700	5.5800	5.0600	5.2200	-10.000%	2,238,091	-6.513%
2023-08-17	5.9200	5.9200	5.7700	5.8000	-1.695%	535,621	-15.862%
2023-08-16	5.9500	5.9800	5.8800	5.9000	-1.830%	483,679	-17.288%
2023-08-15	6.1400	6.1400	5.9700	6.0100	-2.276%	503,836	-18.802%
2023-08-14	6.2000	6.2000	6.1400	6.1500	-0.485%	183,710	-20.650%
2023-08-11	6.1000	6.2000	6.0700	6.1800	+1.146%	384,907	-21.036%
2023-08-10	6.1700	6.1700	6.0700	6.1100	-1.133%	366,952	-20.131%
2023-08-09	6.2500	6.2500	6.1100	6.1800	-0.803%	408,424	-21.036%
2023-08-08	6.2300	6.2800	6.2300	6.2300	-0.796%	206,430	-21.669%
2023-08-04	6.2900	6.3700	6.2500	6.2800	-0.159%	283,923	-22.293%
2023-08-03	6.3000	6.3400	6.2400	6.2900	-0.945%	137,695	-22.417%
2023-08-02	6.4000	6.4300	6.2100	6.3500	-1.244%	399,605	-23.150%
2023-08-01	6.5500	6.5500	6.2700	6.4300	-2.428%	388,949	-24.106%
2023-07-31	6.7000	6.7000	6.5600	6.5900	-3.655%	212,648	-25.948%
2023-07-27	6.8800	6.8800	6.8300	6.8400	-0.726%	297,870	-28.655%
2023-07-26	6.8900	6.9100	6.8500	6.8900	0.000%	193,368	-29.173%
2023-07-25	6.9100	6.9100	6.8300	6.8900	-0.434%	243,702	-29.173%
2023-07-24	6.7800	6.9200	6.7300	6.9200	+2.065%	419,887	-29.480%
2023-07-21	6.6900	6.7800	6.6800	6.7800	+1.497%	210,576	-28.024%
2023-07-20	6.7400	6.7400	6.6400	6.6800	-0.595%	308,183	-26.946%
2023-07-19	6.7600	6.7900	6.7100	6.7200	-0.592%	273,298	-27.381%
2023-07-18	6.6600	6.8200	6.6600	6.7600	+1.502%	311,756	-27.811%
2023-07-17	6.7700	6.7900	6.6600	6.6600	-1.770%	236,370	-26.727%
2023-07-14	6.8300	6.8300	6.7200	6.7800	-0.294%	315,812	-28.024%
2023-07-13	6.7800	6.8100	6.7200	6.8000	+1.796%	459,315	-28.235%
2023-07-12	5.8300	6.7300	5.8000	6.6800	+13.220%	1,538,472	-26.946%
2023-07-11	6.3500	6.3900	5.7500	5.9000	-7.813%	2,320,700	-17.288%
2023-07-10	6.7900	6.7900	6.3300	6.4000	-5.605%	1,094,215	-23.750%
2023-07-07	6.8300	6.8300	6.7600	6.7800	-0.732%	396,057	-28.024%
2023-07-06	6.9900	6.9900	6.7800	6.8300	-2.289%	627,261	-28.551%
2023-07-05	7.0000	7.0150	6.9500	6.9900	-0.285%	298,539	-30.186%
2023-07-04	7.0500	7.0500	6.9500	7.0100	-1.406%	894,529	-30.385%
2023-06-30	7.1200	7.1300	7.0800	7.1100	+0.424%	118,686	-31.364%
2023-06-29	7.0600	7.1000	7.0300	7.0800	-1.117%	270,981	-31.073%
2023-06-28	7.1800	7.2200	7.1000	7.1600	-0.279%	403,434	-31.844%
2023-06-27	7.1500	7.1900	7.1500	7.1800	+0.420%	154,376	-32.033%
2023-06-26	7.0900	7.1500	7.0400	7.1500	+1.275%	237,580	-31.748%
2023-06-23	7.0000	7.0800	7.0000	7.0600	-0.423%	255,818	-30.878%
2023-06-22	7.1600	7.1700	7.0100	7.0900	-0.978%	504,301	-31.171%
2023-06-21	7.1600	7.2000	7.1500	7.1600	-0.279%	185,328	-31.844%
2023-06-20	7.2200	7.2200	7.1400	7.1800	-0.278%	349,427	-32.033%
2023-06-19	7.2600	7.2700	7.1900	7.2000	-0.277%	168,493	-32.222%
2023-06-16	7.2600	7.2700	7.1900	7.2200	-0.414%	155,677	-32.410%
2023-06-15	7.1900	7.2700	7.1800	7.2500	+0.834%	185,409	-32.690%
2023-06-14	7.1800	7.2000	7.1400	7.1900	+0.559%	293,423	-32.128%
2023-06-13	7.1500	7.1800	7.1500	7.1500	0.000%	176,701	-31.748%
2023-06-12	7.1800	7.1800	7.1400	7.1500	-0.279%	342,190	-31.748%
2023-06-09	7.2200	7.2200	7.1500	7.1700	-0.417%	264,250	-31.939%
2023-06-08	7.2300	7.2300	7.1700	7.2000	-0.277%	187,952	-32.222%
2023-06-07	7.1800	7.2700	7.1800	7.2200	+0.697%	408,205	-32.410%
2023-06-06	7.1700	7.1800	7.1200	7.1700	+0.280%	200,082	-31.939%
2023-06-05	7.2200	7.2200	7.1500	7.1500	-0.832%	220,377	-31.748%
2023-06-02	7.2100	7.2200	7.1800	7.2100	0.000%	99,749	-32.316%
2023-06-01	7.2500	7.2500	7.1800	7.2100	-0.414%	238,591	-32.316%
2023-05-31	7.2900	7.2900	7.2200	7.2400	-0.822%	252,133	-32.597%
2023-05-30	7.3800	7.3900	7.2900	7.3000	-2.013%	277,489	-33.151%
2023-05-29	7.4500	7.4500	7.4300	7.4500	+0.269%	231,763	-34.497%
2023-05-26	7.3700	7.4300	7.3400	7.4300	+1.226%	301,759	-34.320%
2023-05-25	7.3300	7.3400	7.3000	7.3400	+0.410%	145,676	-33.515%
2023-05-24	7.3200	7.3200	7.2800	7.3100	0.000%	200,481	-33.242%
2023-05-23	7.3500	7.3600	7.3000	7.3100	-0.814%	241,091	-33.242%
2023-05-19	7.3300	7.3700	7.3200	7.3700	+0.683%	158,901	-33.786%
2023-05-18	7.3000	7.3200	7.2400	7.3200	+0.274%	210,892	-33.333%
2023-05-17	7.3000	7.3400	7.2900	7.3000	+0.275%	142,927	-33.151%
2023-05-16	7.3000	7.3000	7.2700	7.2800	-0.274%	173,206	-32.967%
2023-05-15	7.3000	7.3000	7.2600	7.3000	+0.275%	81,843	-33.151%
2023-05-12	7.2800	7.3000	7.2500	7.2800	+0.138%	140,374	-32.967%
2023-05-11	7.2900	7.2900	7.2550	7.2700	-0.137%	117,959	-32.875%
2023-05-10	7.3000	7.3400	7.2500	7.2800	-0.137%	80,730	-32.967%
2023-05-09	7.3000	7.3000	7.2400	7.2900	-0.137%	197,027	-33.059%
2023-05-08	7.2800	7.3400	7.2700	7.3000	+1.108%	180,488	-33.151%
2023-05-05	7.1600	7.2800	7.1600	7.2200	+1.834%	165,181	-32.410%
2023-05-04	7.2400	7.2800	7.0000	7.0900	-1.936%	562,808	-31.171%
2023-05-03	7.2000	7.2500	7.2000	7.2300	+0.277%	82,913	-32.503%
2023-05-02	7.2500	7.2500	7.1600	7.2100	-0.552%	329,526	-32.316%
2023-05-01	7.3600	7.3600	7.2500	7.2500	-1.495%	296,961	-32.690%
2023-04-28	7.4000	7.4000	7.3550	7.3600	-0.541%	124,850	-33.696%
2023-04-27	7.4000	7.4000	7.3100	7.4000	-0.538%	190,035	-34.054%
2023-04-26	7.4600	7.4700	7.4100	7.4400	-0.268%	280,460	-34.409%
2023-04-25	7.4500	7.4700	7.4100	7.4600	+0.134%	202,873	-34.584%
2023-04-24	7.4400	7.4500	7.4100	7.4500	+0.404%	172,930	-34.497%
2023-04-21	7.4000	7.4300	7.3600	7.4200	+0.542%	250,285	-34.232%
2023-04-20	7.3900	7.4000	7.3400	7.3800	-0.135%	200,009	-33.875%
2023-04-19	7.4400	7.4400	7.3800	7.3900	-0.672%	207,283	-33.965%
2023-04-18	7.4300	7.4500	7.4100	7.4400	+0.677%	135,711	-34.409%
2023-04-17	7.3900	7.4200	7.3400	7.3900	+0.681%	341,826	-33.965%
2023-04-14	7.2900	7.4100	7.2700	7.3400	+1.102%	381,469	-33.515%
2023-04-13	7.2300	7.2900	7.2200	7.2600	+0.693%	229,446	-32.782%
2023-04-12	7.2400	7.3000	7.2100	7.2100	+0.278%	246,005	-32.316%
2023-04-11	7.1100	7.2000	7.1100	7.1900	+1.410%	330,733	-32.128%
2023-04-10	7.0800	7.1200	7.0600	7.0900	+0.141%	242,015	-31.171%
2023-04-06	7.0800	7.0900	7.0400	7.0800	-0.141%	234,918	-31.073%
2023-04-05	7.1900	7.2000	7.0300	7.0900	-1.253%	476,042	-31.171%
2023-04-04	7.2400	7.2500	7.1800	7.1800	-0.554%	226,308	-32.033%
2023-04-03	7.2900	7.2900	7.2200	7.2200	-0.960%	271,455	-32.410%
2023-03-31	7.2900	7.3300	7.2800	7.2900	+0.413%	145,887	-33.059%
2023-03-30	7.3600	7.3600	7.2600	7.2600	-1.759%	276,369	-32.782%
2023-03-29	7.4000	7.4300	7.3900	7.3900	+0.544%	266,263	-33.965%
2023-03-28	7.4100	7.4300	7.3500	7.3500	-1.077%	412,043	-33.605%
2023-03-27	7.4100	7.4300	7.3750	7.4300	+0.951%	336,343	-34.320%
2023-03-24	7.2900	7.3800	7.2700	7.3600	+0.272%	425,638	-33.696%
2023-03-23	7.3500	7.3500	7.2800	7.3400	+0.686%	297,966	-33.515%
2023-03-22	7.3300	7.3600	7.2800	7.2900	-0.274%	357,897	-33.059%
2023-03-21	7.2800	7.3500	7.2400	7.3100	+1.811%	347,350	-33.242%
2023-03-20	7.2900	7.2900	7.1500	7.1800	-1.509%	415,169	-32.033%
2023-03-17	7.3800	7.3800	7.2500	7.2900	-1.884%	354,551	-33.059%
2023-03-16	7.3500	7.4500	7.2700	7.4300	+0.405%	763,016	-34.320%
2023-03-15	7.5500	7.5500	7.3600	7.4000	-2.632%	781,002	-34.054%
2023-03-14	7.6700	7.6900	7.6000	7.6000	-0.262%	271,464	-35.789%
2023-03-13	7.6000	7.6800	7.4700	7.6200	-1.039%	550,554	-35.958%
2023-03-10	7.7600	7.7600	7.6700	7.7000	-0.901%	574,414	-36.623%
2023-03-09	7.8100	7.8100	7.7300	7.7700	-0.512%	240,591	-37.194%
2023-03-08	7.7800	7.8200	7.7800	7.8100	+0.386%	102,903	-37.516%
2023-03-07	7.7900	7.7900	7.7600	7.7800	-0.384%	222,026	-37.275%
2023-03-06	7.8200	7.8400	7.7800	7.8100	+0.128%	126,694	-37.516%
2023-03-03	7.7900	7.8000	7.7700	7.8000	+0.257%	157,948	-37.436%
2023-03-02	7.8200	7.8300	7.7500	7.7800	0.000%	205,293	-37.275%
2023-03-01	7.8000	7.8100	7.7700	7.7800	-0.256%	245,298	-37.275%
2023-02-28	7.8000	7.8500	7.7900	7.8000	0.000%	251,357	-37.436%
2023-02-27	7.8000	7.8500	7.7900	7.8000	-0.889%	466,001	-37.436%
2023-02-24	7.8600	7.8700	7.8000	7.8700	0.000%	346,995	-37.992%
2023-02-23	7.8500	7.8900	7.8200	7.8700	+0.639%	301,615	-37.992%
2023-02-22	7.8500	7.8600	7.8000	7.8200	-0.128%	382,683	-37.596%
2023-02-21	7.9000	7.9000	7.8100	7.8300	-0.760%	472,024	-37.676%
2023-02-17	7.8700	7.8900	7.8300	7.8900	+0.254%	192,017	-38.150%
2023-02-16	7.8100	7.8800	7.7900	7.8700	+0.511%	205,320	-37.992%
2023-02-15	7.8200	7.8300	7.7900	7.8300	+0.256%	225,684	-37.676%
2023-02-14	7.8000	7.8300	7.7800	7.8100	0.000%	143,842	-37.516%
2023-02-13	7.8100	7.8300	7.7900	7.8100	+0.386%	176,591	-37.516%
2023-02-10	7.7700	7.8200	7.7700	7.7800	+0.129%	218,374	-37.275%
2023-02-09	7.8300	7.8300	7.7700	7.7700	-0.512%	179,795	-37.194%
2023-02-08	7.8200	7.8400	7.8000	7.8100	-0.128%	165,957	-37.516%
2023-02-07	7.8000	7.8300	7.7400	7.8200	+0.256%	272,839	-37.596%
2023-02-06	7.8100	7.8100	7.7800	7.8000	0.000%	176,165	-37.436%
2023-02-03	7.7900	7.8500	7.7600	7.8000	-0.383%	265,419	-37.436%

.dark-mode .nD8kpt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nD8kpt{ color: #333333; background-color: white; border: 2px solid #333333; }DFNDIVIDEND 15 SPLIT CORPstock TSE

DFN
DIVIDEND 15 SPLIT CORP
stock TSE