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 )

9.960 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 31, 2010 10.23 10.29 10.12 10.12 3,803 +0.01(+0.10%)
May 28, 2010 10.11 10.11 10.11 10.11 70 +0.00(+0.00%)
May 27, 2010 10.23 10.24 10.11 10.11 6,240 -0.11(-1.08%)
May 26, 2010 10.17 10.22 10.16 10.22 2,400 -0.01(-0.10%)
May 25, 2010 10.17 10.23 10.17 10.23 1,500 +0.06(+0.59%)
May 21, 2010 10.22 10.22 10.17 10.17 1,330 +0.01(+0.10%)
May 20, 2010 10.16 10.16 10.16 0 +0.00(+0.00%)
May 19, 2010 10.16 10.16 10.16 72 +0.00(+0.00%)
May 18, 2010 10.16 10.16 10.16 0 +0.00(+0.00%)
May 17, 2010 10.16 10.16 10.16 10.16 200 +0.01(+0.10%)
May 14, 2010 10.18 10.18 10.15 10.15 2,500 -0.03(-0.29%)
May 13, 2010 10.18 10.18 10.18 10.18 1,000 +0.02(+0.20%)
May 12, 2010 10.23 10.25 10.16 10.16 2,536 +0.03(+0.30%)
May 11, 2010 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
May 10, 2010 10.23 10.23 10.10 10.13 11,300 +0.07(+0.70%)
May 07, 2010 10.07 10.07 10.06 10.06 1,000 -0.18(-1.76%)
May 06, 2010 10.20 10.24 10.20 10.24 1,400 +0.09(+0.89%)
May 05, 2010 10.03 10.15 10.14 10.15 4,414 +0.03(+0.30%)
May 04, 2010 10.06 10.12 10.06 10.12 2,600 +0.00(+0.00%)
May 03, 2010 10.13 10.13 10.12 10.12 1,952 -0.05(-0.49%)
Apr 30, 2010 10.15 10.17 10.12 10.17 4,234 +0.02(+0.20%)
Apr 29, 2010 10.16 10.16 10.15 10.15 1,600 -0.03(-0.29%)
Apr 28, 2010 10.18 10.18 10.15 10.18 3,500 +0.08(+0.79%)
Apr 27, 2010 10.16 10.16 10.10 10.10 6,100 +0.04(+0.40%)
Apr 26, 2010 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Apr 23, 2010 10.11 10.11 10.06 10.06 6,000 -0.14(-1.37%)
Apr 22, 2010 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Apr 21, 2010 10.20 10.20 10.20 10.20 600 +0.11(+1.09%)
Apr 20, 2010 10.09 10.09 10.09 10.09 300 +0.03(+0.30%)
Apr 19, 2010 10.23 10.23 10.06 10.06 3,200 -0.06(-0.59%)
Apr 16, 2010 10.11 10.12 10.11 10.12 2,100 +0.02(+0.20%)
Apr 15, 2010 10.15 10.15 10.10 10.10 1,500 -0.05(-0.49%)
Apr 14, 2010 10.17 10.17 10.15 10.15 12,000 +0.00(+0.00%)
Apr 13, 2010 10.16 10.18 10.15 10.15 5,200 -0.30(-2.87%)
Mar 08, 2010 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Mar 05, 2010 10.39 10.45 10.37 10.45 2,314 +0.06(+0.58%)
Mar 04, 2010 10.39 10.39 10.39 10.39 680 +0.04(+0.39%)
Mar 03, 2010 10.35 10.35 10.35 0 +0.00(+0.00%)
Mar 02, 2010 10.35 10.35 10.35 10.35 700 +0.00(+0.00%)
Mar 01, 2010 10.35 10.35 10.35 10.35 700 +0.00(+0.00%)
Feb 26, 2010 10.39 10.40 10.35 10.35 4,200 +0.00(+0.00%)
Feb 25, 2010 10.35 10.35 10.35 10.35 2,000 +0.00(+0.00%)
Feb 24, 2010 10.35 10.35 10.35 10.35 2,700 +0.00(+0.00%)
Feb 23, 2010 10.35 10.35 10.35 10.35 1,960 +0.00(+0.00%)
Feb 22, 2010 10.36 10.36 10.35 10.35 2,500 -0.05(-0.48%)
Feb 19, 2010 10.35 10.40 10.35 10.40 3,990 +0.05(+0.48%)
Feb 18, 2010 10.35 10.40 10.35 10.35 8,850 +0.00(+0.00%)
Feb 17, 2010 10.36 10.36 10.35 10.35 2,000 +0.00(+0.00%)
Feb 16, 2010 10.39 10.40 10.35 10.35 2,250 -0.12(-1.15%)
Feb 12, 2010 10.47 10.47 10.47 0 +0.01(+0.10%)
Feb 11, 2010 10.46 10.46 10.46 10.46 626 +0.16(+1.55%)
Feb 10, 2010 10.31 10.31 10.30 10.30 1,000 -0.15(-1.44%)
Feb 09, 2010 10.45 10.45 10.45 10.45 450 +0.15(+1.46%)
Feb 08, 2010 10.31 10.31 10.30 10.30 5,300 +0.00(+0.00%)
Feb 05, 2010 10.35 10.37 10.30 10.30 4,556 +0.00(+0.00%)
Feb 04, 2010 10.47 10.47 10.30 10.30 5,400 -0.18(-1.72%)
Feb 03, 2010 10.24 10.48 10.24 10.48 3,150 +0.37(+3.66%)
Feb 02, 2010 10.11 10.11 10.11 0 +0.00(+0.00%)
Feb 01, 2010 10.30 10.30 10.11 10.11 8,450 -0.05(-0.49%)
Jan 29, 2010 10.16 10.16 10.16 10.16 200 -0.14(-1.36%)
Jan 28, 2010 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 27, 2010 10.36 10.36 10.29 10.30 9,242 -0.03(-0.29%)
Jan 26, 2010 10.33 10.33 10.33 10.33 36,992 +0.06(+0.58%)
Jan 25, 2010 10.27 10.27 10.27 10.27 500 -0.03(-0.29%)
Jan 22, 2010 10.28 10.30 10.25 10.30 4,125 -0.22(-2.09%)
Jan 21, 2010 10.52 10.52 10.52 10.52 0 +0.00(+0.00%)
Jan 20, 2010 10.25 10.54 10.25 10.52 4,250 +0.28(+2.73%)
Jan 19, 2010 10.24 10.24 10.24 10.24 1,000 +0.02(+0.20%)
Jan 18, 2010 10.17 10.22 10.11 10.22 4,638 +0.10(+0.99%)
Jan 15, 2010 10.11 10.12 10.11 10.12 900 +0.01(+0.10%)
Jan 14, 2010 10.11 10.11 10.11 10.11 400 -0.09(-0.88%)
Jan 13, 2010 10.20 10.20 10.20 10.20 1,600 +0.09(+0.89%)
Jan 12, 2010 10.15 10.15 10.11 10.11 9,800 +0.00(+0.00%)
Jan 11, 2010 10.14 10.14 10.11 10.11 4,811 -0.14(-1.37%)
Jan 08, 2010 10.11 10.25 10.11 10.25 11,625 -0.05(-0.49%)
Jan 07, 2010 10.26 10.30 10.25 10.30 2,645 +0.05(+0.49%)
Jan 06, 2010 10.07 10.25 10.07 10.25 5,900 +0.18(+1.79%)
Jan 05, 2010 10.20 10.20 10.07 10.07 1,487 +0.01(+0.10%)
Jan 04, 2010 10.15 10.15 10.06 10.06 9,300 -0.13(-1.28%)
Dec 31, 2009 10.19 10.19 10.19 0 +0.14(+1.39%)
Dec 30, 2009 10.15 10.15 10.05 10.05 2,500 +0.00(+0.00%)
Dec 29, 2009 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Dec 24, 2009 10.05 10.05 10.05 10.05 2,400 +0.00(+0.00%)
Dec 23, 2009 10.10 10.19 10.05 10.05 16,200 -0.14(-1.37%)
Dec 22, 2009 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Dec 21, 2009 10.19 10.19 10.19 10.19 2,500 +0.04(+0.39%)
Dec 18, 2009 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 17, 2009 10.19 10.19 10.01 10.15 9,085 +0.03(+0.30%)
Dec 16, 2009 10.12 10.12 10.11 10.12 4,000 +0.11(+1.10%)
Dec 15, 2009 10.01 10.01 10.01 10.01 1,500 +0.01(+0.10%)
Dec 14, 2009 10.00 10.00 10.00 10.00 300 -0.08(-0.79%)
Dec 11, 2009 10.07 10.08 10.07 10.08 3,301 +0.00(+0.00%)
Dec 10, 2009 10.07 10.08 10.06 10.08 4,680 +0.16(+1.61%)
Dec 09, 2009 10.01 10.01 9.920 9.920 8,950 -0.08(-0.80%)
Dec 08, 2009 10.08 10.08 10.00 10.00 3,750 -0.08(-0.79%)
Dec 07, 2009 10.09 10.09 10.01 10.08 2,369 +0.00(+0.00%)
Dec 04, 2009 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Dec 03, 2009 10.00 10.08 10.00 10.08 5,400 +0.10(+1.00%)
Dec 02, 2009 10.34 10.34 9.970 9.980 10,500 -0.07(-0.70%)
Dec 01, 2009 10.15 10.15 10.05 10.05 1,400 +0.00(+0.00%)
Nov 30, 2009 10.05 10.05 10.05 10.05 1,000 +0.00(+0.00%)
Nov 27, 2009 10.10 10.10 10.05 10.05 4,975 -0.05(-0.50%)
Nov 26, 2009 10.02 10.10 10.00 10.10 7,057 -0.10(-0.98%)
Nov 25, 2009 10.20 10.20 10.20 10.20 4,900 +0.00(+0.00%)
Nov 24, 2009 10.15 10.20 10.15 10.20 5,450 +0.10(+0.99%)
Nov 23, 2009 10.10 10.10 10.05 10.10 6,610 +0.00(+0.00%)
Nov 20, 2009 10.05 10.10 10.05 10.10 2,300 +0.05(+0.50%)
Nov 19, 2009 10.00 10.05 10.00 10.05 3,500 +0.00(+0.00%)
Nov 18, 2009 10.00 10.05 9.920 10.05 19,530 +0.12(+1.21%)
Nov 17, 2009 9.930 10.00 9.930 9.930 4,700 -0.07(-0.70%)
Nov 16, 2009 10.00 10.00 9.920 10.00 4,900 +0.00(+0.00%)
Nov 13, 2009 10.00 10.00 9.990 10.00 14,200 +0.00(+0.00%)
Nov 12, 2009 10.04 10.04 10.00 10.00 3,000 -0.03(-0.30%)
Nov 11, 2009 9.950 10.04 9.950 10.03 6,301 +0.06(+0.60%)
Nov 10, 2009 9.970 9.970 9.970 9.970 2,000 +0.02(+0.20%)
Nov 09, 2009 9.980 9.980 9.920 9.950 18,180 +0.03(+0.30%)
Nov 06, 2009 9.970 9.970 9.920 9.920 1,500 -0.18(-1.78%)
Nov 05, 2009 10.10 10.10 10.10 10.10 1,667 +0.00(+0.00%)
Nov 04, 2009 10.09 10.10 10.09 10.10 1,500 +0.18(+1.81%)
Nov 03, 2009 9.920 9.920 9.920 9.920 250 -0.18(-1.78%)
Nov 02, 2009 10.09 10.10 10.09 10.10 2,500 +0.20(+2.02%)
Oct 30, 2009 9.950 9.950 9.900 9.900 3,500 -0.08(-0.80%)
Oct 29, 2009 9.940 10.00 9.940 9.980 4,700 +0.05(+0.50%)
Oct 28, 2009 9.990 10.00 9.930 9.930 3,600 +0.02(+0.20%)
Oct 27, 2009 9.900 10.10 9.900 9.910 5,450 +0.01(+0.10%)
Oct 26, 2009 10.00 10.00 9.900 9.900 15,900 -0.20(-1.98%)
Oct 23, 2009 10.11 10.15 10.10 10.10 4,700 -0.04(-0.39%)
Oct 22, 2009 10.14 10.15 10.14 10.14 8,450 +0.07(+0.70%)
Oct 21, 2009 10.07 10.07 10.07 10.07 1,000 -0.18(-1.76%)
Oct 20, 2009 9.950 10.25 10.25 10.25 21,550 +0.34(+3.43%)
Oct 19, 2009 9.950 9.950 9.900 9.910 14,700 -0.04(-0.40%)
Oct 16, 2009 9.950 9.950 9.900 9.950 19,346 +0.00(+0.00%)
Oct 15, 2009 9.860 9.950 9.860 9.950 7,925 +0.00(+0.00%)
Oct 14, 2009 9.950 9.950 9.850 9.950 3,600 +0.05(+0.51%)
Oct 13, 2009 9.860 9.900 9.850 9.900 4,403 +0.00(+0.00%)
Oct 09, 2009 9.860 9.900 9.850 9.900 3,000 +0.05(+0.51%)
Oct 08, 2009 9.950 9.950 9.850 9.850 8,200 -0.14(-1.40%)
Oct 07, 2009 9.890 9.990 9.790 9.990 4,700 +0.09(+0.91%)
Oct 06, 2009 9.990 9.990 9.890 9.900 4,341 +0.00(+0.00%)
Oct 05, 2009 9.990 10.00 9.900 9.900 2,200 -0.05(-0.50%)
Oct 02, 2009 9.960 9.960 9.950 9.950 2,600 +0.07(+0.71%)
Oct 01, 2009 10.00 10.00 9.880 9.880 8,212 -0.12(-1.20%)
Sep 30, 2009 10.00 10.00 10.00 10.00 1,000 +0.00(+0.00%)
Sep 29, 2009 10.00 10.00 9.890 10.00 2,350 +0.00(+0.00%)
Sep 28, 2009 9.970 10.00 9.880 10.00 8,300 +0.03(+0.30%)
Sep 25, 2009 9.930 9.970 9.930 9.970 5,500 +0.10(+1.01%)
Sep 24, 2009 9.930 9.930 9.860 9.870 2,600 -0.07(-0.70%)
Sep 23, 2009 9.940 9.940 9.940 9.940 1,550 -0.01(-0.10%)
Sep 22, 2009 9.860 9.960 9.820 9.950 26,700 +0.15(+1.53%)
Sep 21, 2009 9.820 9.830 9.720 9.800 10,400 +0.15(+1.55%)
Sep 18, 2009 9.700 9.840 9.650 9.650 32,500 -0.03(-0.31%)
Sep 17, 2009 9.670 9.860 9.620 9.680 53,200 -0.19(-1.93%)
Sep 16, 2009 9.900 9.900 9.600 9.870 79,625 -0.13(-1.30%)
Sep 15, 2009 9.990 10.00 9.990 10.00 4,200 +0.07(+0.70%)
Sep 14, 2009 10.00 10.00 9.930 9.930 4,950 -0.06(-0.60%)
Sep 11, 2009 9.940 9.990 9.940 9.990 5,500 +0.09(+0.91%)
Sep 10, 2009 9.990 9.990 9.900 9.900 13,000 -0.10(-1.00%)
Sep 09, 2009 9.900 10.00 9.900 10.00 6,000 +0.12(+1.21%)
Sep 08, 2009 9.980 9.990 9.810 9.880 21,000 -0.01(-0.10%)
Sep 04, 2009 9.940 9.940 9.880 9.890 12,788 -0.06(-0.60%)
Sep 03, 2009 9.990 9.990 9.940 9.950 5,000 -0.04(-0.40%)
Sep 02, 2009 9.970 9.990 9.860 9.990 9,500 +0.03(+0.30%)
Sep 01, 2009 9.900 9.960 9.870 9.960 10,900 -0.03(-0.30%)
Aug 31, 2009 9.870 10.00 9.870 9.990 3,100 +0.12(+1.22%)
Aug 28, 2009 9.870 9.870 9.870 9.870 1,000 -0.13(-1.30%)
Aug 27, 2009 9.800 10.00 9.800 10.00 1,600 +0.00(+0.00%)
Aug 26, 2009 10.00 10.00 9.910 10.00 6,900 +0.00(+0.00%)
Aug 25, 2009 10.00 10.00 10.00 10.00 7,450 +0.00(+0.00%)
Aug 24, 2009 10.00 10.00 9.950 10.00 3,850 +0.05(+0.50%)
Aug 21, 2009 9.900 10.00 9.900 9.950 8,700 +0.04(+0.40%)
Aug 20, 2009 9.950 9.950 9.900 9.910 10,464 -0.09(-0.90%)
Aug 19, 2009 10.00 10.00 10.00 10.00 750 +0.00(+0.00%)
Aug 18, 2009 9.990 10.00 9.950 10.00 7,200 +0.05(+0.50%)
Aug 17, 2009 9.960 9.960 9.950 9.950 1,100 -0.05(-0.50%)
Aug 14, 2009 9.960 10.00 9.950 10.00 2,200 +0.00(+0.00%)
Aug 13, 2009 10.00 10.00 9.990 10.00 3,100 +0.00(+0.00%)
Aug 12, 2009 9.850 10.00 9.750 10.00 6,900 +0.10(+1.01%)
Aug 11, 2009 9.900 9.900 9.900 9.900 251 +0.00(+0.00%)
Aug 10, 2009 9.900 9.900 9.900 9.900 6,500 +0.00(+0.00%)
Aug 07, 2009 9.900 9.900 9.900 9.900 1,500 +0.00(+0.00%)
Aug 06, 2009 9.850 9.900 9.850 9.900 8,000 +0.00(+0.00%)
Aug 05, 2009 9.900 9.900 9.900 9.900 139 +0.01(+0.10%)
Aug 04, 2009 9.700 9.900 9.610 9.890 5,260 +0.19(+1.96%)
Jul 31, 2009 9.700 9.700 9.700 9.700 300 -0.20(-2.02%)
Jul 30, 2009 9.900 9.900 9.900 9.900 150 +0.00(+0.00%)
Jul 29, 2009 9.890 9.900 9.890 9.900 1,500 +0.28(+2.91%)
Jul 28, 2009 9.620 9.620 9.620 9.620 350 -0.28(-2.83%)
Jul 27, 2009 9.760 9.900 9.750 9.900 5,400 +0.15(+1.54%)
Jul 24, 2009 9.890 9.900 9.750 9.750 6,200 -0.22(-2.21%)
Jul 23, 2009 9.970 9.970 9.970 0 +0.00(+0.00%)
Jul 22, 2009 9.960 9.970 9.960 9.970 2,600 +0.28(+2.89%)
Jul 21, 2009 9.750 9.750 9.690 9.690 7,500 +0.09(+0.94%)
Jul 20, 2009 9.760 9.760 9.600 9.600 7,800 -0.25(-2.54%)
Jul 17, 2009 9.850 9.860 9.850 9.850 21,000 +0.10(+1.03%)
Jul 16, 2009 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 15, 2009 9.650 9.760 9.650 9.750 13,200 +0.15(+1.56%)
Jul 14, 2009 9.290 9.600 9.290 9.600 7,100 +0.35(+3.78%)
Jul 13, 2009 9.250 9.250 9.250 9.250 912 +0.02(+0.22%)
Jul 10, 2009 9.230 9.230 9.230 9.230 0 +0.00(+0.00%)
Jul 09, 2009 9.230 9.230 9.230 9.230 400 -0.07(-0.75%)
Jul 08, 2009 9.300 9.310 9.300 9.300 12,400 +0.01(+0.11%)
Jul 07, 2009 9.640 9.640 9.280 9.290 11,146 +0.01(+0.11%)
Jul 06, 2009 9.290 9.290 9.280 9.280 4,000 -0.07(-0.75%)
Jul 03, 2009 9.340 9.350 9.350 9.350 950 +0.00(+0.00%)
Jul 02, 2009 9.340 9.350 9.340 9.350 950 +0.00(+0.00%)
Jun 30, 2009 9.320 9.360 9.300 9.350 2,200 -0.04(-0.43%)
Jun 29, 2009 9.290 9.430 9.290 9.390 8,500 +0.10(+1.08%)
Jun 26, 2009 9.240 9.290 9.230 9.290 6,700 +0.23(+2.54%)
Jun 25, 2009 9.250 9.250 9.060 9.060 5,200 -0.16(-1.74%)
Jun 24, 2009 9.230 9.230 9.220 9.220 3,000 -0.01(-0.11%)
Jun 23, 2009 9.230 9.290 9.010 9.230 9,900 -0.02(-0.22%)
Jun 22, 2009 9.230 9.250 9.230 9.250 2,600 +0.02(+0.22%)
Jun 19, 2009 9.240 9.250 9.230 9.230 2,700 -0.24(-2.53%)
Jun 18, 2009 9.300 9.470 9.300 9.470 2,200 +0.17(+1.83%)
Jun 17, 2009 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 16, 2009 9.320 9.320 9.300 9.300 5,200 -0.20(-2.11%)
Jun 15, 2009 9.410 9.500 9.400 9.500 4,100 -0.11(-1.14%)
Jun 12, 2009 9.290 9.610 9.290 9.610 380,151 +0.00(+0.00%)
Jun 11, 2009 9.290 9.610 9.290 9.610 380,151 +0.21(+2.23%)
Jun 10, 2009 9.510 9.510 9.400 9.400 5,416 -0.11(-1.16%)
Jun 09, 2009 9.510 9.510 9.510 9.510 400 -0.04(-0.42%)
Jun 08, 2009 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Jun 05, 2009 9.700 9.700 9.260 9.550 4,045 +0.05(+0.53%)
Jun 04, 2009 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jun 03, 2009 9.500 9.500 9.250 9.500 8,100 +0.18(+1.93%)
Jun 02, 2009 9.320 9.320 9.320 9.320 3,000 -0.18(-1.89%)
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.