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 )

9.940 -0.030 (-0.30%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 18, 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 30, 2014 10.09 10.12 10.09 10.12 8,000 +0.01(+0.10%)
May 29, 2014 10.08 10.12 10.08 10.11 15,200 +0.01(+0.10%)
May 28, 2014 10.12 10.12 10.07 10.10 17,000 -0.03(-0.30%)
May 27, 2014 10.14 10.14 10.13 10.13 14,150 +0.00(+0.00%)
May 26, 2014 10.15 10.16 10.13 10.13 25,900 -0.04(-0.39%)
May 23, 2014 10.16 10.17 10.12 10.17 18,700 +0.04(+0.39%)
May 21, 2014 10.13 10.13 10.13 10.13 125 +0.00(+0.00%)
May 20, 2014 10.14 10.14 10.13 10.13 15,000 -0.01(-0.10%)
May 16, 2014 10.14 10.14 10.14 0 -0.01(-0.10%)
May 15, 2014 10.17 10.18 10.12 10.15 11,479 -0.01(-0.10%)
May 14, 2014 10.13 10.18 10.11 10.16 16,965 +0.03(+0.30%)
May 13, 2014 10.16 10.18 10.13 10.13 26,659 -0.06(-0.59%)
May 12, 2014 10.18 10.26 10.18 10.19 21,980 -0.02(-0.20%)
May 09, 2014 10.21 10.25 10.19 10.21 41,907 +0.01(+0.10%)
May 08, 2014 10.20 10.24 10.20 10.20 24,761 +0.00(+0.00%)
May 07, 2014 10.16 10.21 10.15 10.20 46,950 +0.00(+0.00%)
May 06, 2014 10.15 10.20 10.15 10.20 35,305 +0.03(+0.29%)
May 05, 2014 10.15 10.17 10.15 10.17 21,680 +0.02(+0.20%)
May 02, 2014 10.13 10.15 10.13 10.15 49,726 +0.01(+0.10%)
May 01, 2014 10.15 10.15 10.12 10.14 22,512 +0.01(+0.10%)
Apr 30, 2014 10.11 10.13 10.11 10.13 27,425 -0.01(-0.10%)
Apr 29, 2014 10.12 10.14 10.11 10.14 44,675 +0.02(+0.20%)
Apr 28, 2014 10.10 10.12 10.08 10.12 14,050 -0.05(-0.49%)
Apr 25, 2014 10.14 10.17 10.13 10.17 30,740 +0.04(+0.39%)
Apr 24, 2014 10.13 10.16 10.13 10.13 44,300 -0.02(-0.20%)
Apr 23, 2014 10.14 10.15 10.13 10.15 15,980 -0.01(-0.10%)
Apr 22, 2014 10.13 10.16 10.12 10.16 26,450 +0.02(+0.20%)
Apr 21, 2014 10.13 10.14 10.12 10.14 65,900 +0.02(+0.20%)
Apr 17, 2014 10.12 10.12 10.12 0 +0.02(+0.20%)
Apr 16, 2014 10.09 10.14 10.09 10.10 61,800 +0.00(+0.00%)
Apr 15, 2014 10.10 10.10 10.06 10.10 181,829 +0.02(+0.20%)
Apr 14, 2014 10.09 10.10 10.07 10.08 57,891 -0.01(-0.10%)
Apr 11, 2014 10.08 10.11 10.07 10.09 53,100 +0.00(+0.00%)
Apr 10, 2014 10.10 10.10 10.04 10.09 181,775 -0.01(-0.10%)
Apr 09, 2014 10.07 10.10 10.07 10.10 71,200 +0.02(+0.20%)
Apr 08, 2014 10.06 10.08 10.05 10.08 50,750 +0.01(+0.10%)
Apr 07, 2014 10.04 10.07 10.02 10.07 84,174 +0.01(+0.10%)
Apr 04, 2014 10.07 10.07 10.05 10.06 57,700 -0.02(-0.20%)
Apr 03, 2014 10.06 10.08 10.05 10.08 33,924 +0.02(+0.20%)
Apr 02, 2014 10.07 10.07 10.04 10.06 48,347 -0.01(-0.10%)
Apr 01, 2014 10.10 10.11 10.04 10.07 89,100 -0.04(-0.40%)
Mar 31, 2014 10.06 10.11 10.06 10.11 52,000 +0.04(+0.40%)
Mar 28, 2014 10.05 10.09 10.05 10.07 28,700 +0.03(+0.30%)
Mar 27, 2014 10.01 10.04 10.01 10.04 136,200 -0.18(-1.76%)
Mar 26, 2014 10.20 10.24 10.18 10.22 29,700 +0.08(+0.79%)
Mar 25, 2014 10.15 10.15 10.12 10.14 20,370 -0.01(-0.10%)
Mar 21, 2014 10.15 10.15 10.15 0 -0.04(-0.39%)
Mar 18, 2014 10.19 10.19 10.19 10.19 0 +0.08(+0.79%)
Mar 17, 2014 10.11 10.11 10.11 10.11 1,000 +0.00(+0.00%)
Mar 14, 2014 10.10 10.11 10.10 10.11 400 +0.01(+0.10%)
Mar 13, 2014 10.08 10.11 10.08 10.10 2,500 +0.02(+0.20%)
Mar 12, 2014 10.07 10.08 10.07 10.08 1,230 +0.01(+0.10%)
Mar 11, 2014 10.09 10.09 10.04 10.07 12,390 -0.03(-0.30%)
Mar 07, 2014 10.10 10.10 10.10 4 +0.00(+0.00%)
Mar 06, 2014 10.10 10.14 10.09 10.10 8,017 +0.03(+0.30%)
Mar 04, 2014 10.07 10.07 10.07 0 +0.01(+0.10%)
Mar 03, 2014 10.09 10.21 10.06 10.06 2,080 +0.03(+0.30%)
Feb 28, 2014 10.03 10.03 10.03 10.03 1,900 +0.00(+0.00%)
Feb 27, 2014 10.05 10.11 10.03 10.03 11,982 -0.02(-0.20%)
Feb 26, 2014 10.05 10.05 10.05 10.05 550 -0.02(-0.20%)
Feb 25, 2014 10.04 10.08 10.04 10.07 9,060 -0.02(-0.20%)
Feb 24, 2014 10.08 10.09 10.08 10.09 3,485 +0.03(+0.30%)
Feb 21, 2014 10.04 10.13 10.04 10.06 6,900 +0.00(+0.00%)
Feb 20, 2014 10.09 10.09 10.02 10.06 8,051 -0.02(-0.20%)
Feb 19, 2014 10.08 10.08 10.08 10.08 200 +0.00(+0.00%)
Feb 18, 2014 10.07 10.08 10.07 10.08 6,100 +0.04(+0.40%)
Feb 14, 2014 10.04 10.04 10.04 0 +0.00(+0.00%)
Feb 13, 2014 10.04 10.04 10.00 10.04 7,062 +0.00(+0.00%)
Feb 12, 2014 10.01 10.04 10.01 10.04 5,122 +0.01(+0.10%)
Feb 11, 2014 10.01 10.03 10.00 10.03 3,600 +0.00(+0.00%)
Feb 10, 2014 10.04 10.04 10.00 10.03 18,184 +0.03(+0.30%)
Feb 07, 2014 10.03 10.04 10.00 10.00 3,300 -0.01(-0.10%)
Feb 06, 2014 10.02 10.02 10.01 10.01 1,600 +0.01(+0.10%)
Feb 05, 2014 10.00 10.00 10.00 10.00 1,103 -0.03(-0.30%)
Feb 03, 2014 10.03 10.03 10.03 0 +0.03(+0.30%)
Jan 31, 2014 9.990 10.00 9.980 10.00 5,700 +0.00(+0.00%)
Jan 30, 2014 10.01 10.01 9.980 10.00 12,350 -0.01(-0.10%)
Jan 29, 2014 10.00 10.04 9.990 10.01 6,900 -0.02(-0.20%)
Jan 28, 2014 10.00 10.03 10.00 10.03 12,000 +0.02(+0.20%)
Jan 27, 2014 10.02 10.05 9.990 10.01 13,100 +0.00(+0.00%)
Jan 24, 2014 10.00 10.01 9.980 10.01 16,700 +0.02(+0.20%)
Jan 23, 2014 10.00 10.01 9.990 9.990 11,360 +0.01(+0.10%)
Jan 22, 2014 9.990 10.00 9.980 9.980 4,430 -0.02(-0.20%)
Jan 21, 2014 9.980 10.01 9.980 10.00 14,075 +0.02(+0.20%)
Jan 20, 2014 9.980 9.980 9.980 9.980 2,000 -0.01(-0.10%)
Jan 17, 2014 9.980 9.990 9.980 9.990 6,570 +0.02(+0.20%)
Jan 16, 2014 9.980 9.980 9.970 9.970 2,590 +0.00(+0.00%)
Jan 15, 2014 10.01 10.01 9.970 9.970 19,845 -0.03(-0.30%)
Jan 14, 2014 9.990 10.00 9.990 10.00 8,001 +0.02(+0.20%)
Jan 13, 2014 9.980 10.00 9.980 9.980 3,959 +0.00(+0.00%)
Jan 10, 2014 9.970 9.980 9.970 9.980 10,764 -0.01(-0.10%)
Jan 09, 2014 9.990 9.990 9.990 9.990 500 -0.02(-0.20%)
Jan 08, 2014 9.990 10.01 9.990 10.01 12,700 +0.01(+0.10%)
Jan 07, 2014 9.970 10.00 9.970 10.00 48,381 +0.00(+0.00%)
Jan 06, 2014 9.970 10.00 9.950 10.00 25,500 +0.05(+0.50%)
Jan 03, 2014 9.970 9.970 9.950 9.950 21,900 +0.00(+0.00%)
Dec 31, 2013 9.950 9.950 9.950 9.950 0 -0.03(-0.30%)
Dec 30, 2013 9.960 9.980 9.960 9.980 2,250 +0.03(+0.30%)
Dec 27, 2013 9.950 9.960 9.950 9.950 4,250 -0.06(-0.60%)
Dec 24, 2013 10.01 10.01 10.01 0 +0.00(+0.00%)
Dec 23, 2013 9.990 10.01 9.990 10.01 33,500 +0.03(+0.30%)
Dec 20, 2013 9.980 9.980 9.980 9.980 8,800 -0.01(-0.10%)
Dec 19, 2013 9.970 9.990 9.970 9.990 34,807 +0.01(+0.10%)
Dec 18, 2013 9.970 9.990 9.960 9.980 10,620 +0.01(+0.10%)
Dec 17, 2013 9.990 9.990 9.960 9.970 22,234 -0.02(-0.20%)
Dec 16, 2013 9.980 9.990 9.960 9.990 7,150 +0.00(+0.00%)
Dec 13, 2013 9.960 9.990 9.950 9.990 20,200 +0.03(+0.30%)
Dec 12, 2013 9.970 9.980 9.960 9.960 30,101 -0.02(-0.20%)
Dec 11, 2013 9.980 10.00 9.970 9.980 18,900 +0.03(+0.30%)
Dec 10, 2013 9.980 9.980 9.950 9.950 25,342 -0.05(-0.50%)
Dec 09, 2013 9.960 10.00 9.960 10.00 22,720 +0.04(+0.40%)
Dec 06, 2013 9.970 9.990 9.960 9.960 15,731 +0.00(+0.00%)
Dec 05, 2013 9.990 10.00 9.960 9.960 41,279 -0.02(-0.20%)
Dec 04, 2013 9.960 9.980 9.950 9.980 37,198 -0.01(-0.10%)
Dec 03, 2013 9.970 9.990 9.950 9.990 0 +0.02(+0.20%)
Dec 02, 2013 10.00 10.00 9.950 9.970 18,433 -0.06(-0.60%)
Nov 29, 2013 9.980 10.03 9.940 10.03 117,110 +0.07(+0.70%)
Nov 28, 2013 9.980 10.00 9.960 9.960 41,585 -0.01(-0.10%)
Nov 27, 2013 10.00 10.00 9.950 9.970 57,197 -0.11(-1.09%)
Nov 26, 2013 10.07 10.08 10.05 10.08 8,470 +0.03(+0.30%)
Nov 25, 2013 10.05 10.05 10.05 10.05 5,000 -0.04(-0.40%)
Nov 22, 2013 10.05 10.09 10.04 10.09 4,700 -0.01(-0.10%)
Nov 21, 2013 10.08 10.10 10.08 10.10 8,000 +0.05(+0.50%)
Nov 20, 2013 10.09 10.09 10.05 10.05 4,910 -0.02(-0.20%)
Nov 19, 2013 10.06 10.07 10.04 10.07 6,680 -0.05(-0.49%)
Nov 15, 2013 10.12 10.12 10.12 0 -0.02(-0.20%)
Nov 14, 2013 10.12 10.14 10.12 10.14 1,530 -0.06(-0.59%)
Nov 12, 2013 10.24 10.26 10.20 10.20 12,613 -0.04(-0.39%)
Nov 08, 2013 10.24 10.24 10.24 0 +0.04(+0.39%)
Nov 07, 2013 10.21 10.21 10.20 10.20 3,400 +0.00(+0.00%)
Nov 06, 2013 10.19 10.21 10.19 10.20 2,150 +0.00(+0.00%)
Nov 05, 2013 10.20 10.32 10.12 10.20 5,761 +0.12(+1.19%)
Nov 04, 2013 10.08 10.08 10.08 10.08 100 -0.12(-1.18%)
Nov 01, 2013 10.05 10.23 10.05 10.20 10,278 +0.14(+1.39%)
Oct 31, 2013 10.05 10.06 10.05 10.06 265 +0.00(+0.00%)
Oct 30, 2013 10.05 10.08 10.05 10.06 4,950 -0.01(-0.10%)
Oct 29, 2013 10.05 10.10 10.03 10.07 4,200 +0.02(+0.20%)
Oct 28, 2013 10.11 10.12 10.05 10.05 5,400 -0.04(-0.40%)
Oct 25, 2013 10.09 10.09 10.07 10.09 3,100 +0.03(+0.30%)
Oct 23, 2013 10.06 10.06 10.06 10.06 0 -0.05(-0.49%)
Oct 22, 2013 10.11 10.11 10.11 10.11 1,700 +0.01(+0.10%)
Oct 21, 2013 10.18 10.18 10.10 10.10 3,000 -0.08(-0.79%)
Oct 18, 2013 10.12 10.18 10.10 10.18 2,650 +0.04(+0.39%)
Oct 17, 2013 10.15 10.15 10.14 10.14 1,050 -0.03(-0.29%)
Oct 16, 2013 10.17 10.17 10.17 10.17 1,000 -0.06(-0.59%)
Oct 15, 2013 10.08 10.23 10.08 10.23 1,651 +0.20(+1.99%)
Oct 11, 2013 10.03 10.03 10.03 0 -0.01(-0.10%)
Oct 10, 2013 10.07 10.07 10.04 10.04 1,020 +0.00(+0.00%)
Oct 08, 2013 10.04 10.04 10.04 0 -0.01(-0.10%)
Oct 07, 2013 10.04 10.05 10.04 10.05 323 -0.05(-0.50%)
Oct 04, 2013 10.03 10.10 10.03 10.10 449 +0.05(+0.50%)
Oct 03, 2013 10.05 10.05 10.05 10.05 395 -0.05(-0.50%)
Sep 30, 2013 10.10 10.10 10.10 0 -0.03(-0.30%)
Sep 27, 2013 10.13 10.13 10.13 10.13 100 +0.06(+0.60%)
Sep 26, 2013 10.12 10.12 10.07 10.07 5,900 -0.06(-0.59%)
Sep 25, 2013 10.13 10.13 10.13 10.13 290 -0.04(-0.39%)
Sep 24, 2013 10.09 10.23 10.09 10.17 7,550 -0.03(-0.29%)
Sep 19, 2013 10.20 10.20 10.20 0 -0.01(-0.10%)
Sep 13, 2013 10.21 10.21 10.21 0 -0.04(-0.39%)
Sep 12, 2013 10.25 10.25 10.25 10.25 100 +0.00(+0.00%)
Sep 11, 2013 10.22 10.25 10.22 10.25 1,328 +0.01(+0.10%)
Sep 10, 2013 10.20 10.24 10.20 10.24 3,774 +0.09(+0.89%)
Sep 09, 2013 10.11 10.15 10.11 10.15 2,700 +0.01(+0.10%)
Sep 06, 2013 10.11 10.14 10.11 10.14 500 +0.11(+1.10%)
Sep 05, 2013 10.18 10.18 10.03 10.03 4,290 -0.18(-1.76%)
Sep 04, 2013 10.18 10.21 10.11 10.21 2,500 +0.05(+0.49%)
Sep 03, 2013 10.21 10.21 10.16 10.16 2,100 -0.06(-0.59%)
Aug 30, 2013 10.22 10.22 10.22 0 -0.08(-0.78%)
Aug 29, 2013 10.29 10.30 10.29 10.30 1,400 +0.10(+0.98%)
Aug 28, 2013 10.26 10.26 10.20 10.20 3,400 -0.09(-0.87%)
Aug 23, 2013 10.29 10.29 10.29 0 +0.04(+0.39%)
Aug 22, 2013 10.25 10.25 10.25 10.25 400 +0.00(+0.00%)
Aug 21, 2013 10.25 10.25 10.25 10.25 500 +0.00(+0.00%)
Aug 20, 2013 10.21 10.25 10.20 10.25 3,600 +0.05(+0.49%)
Aug 19, 2013 10.21 10.21 10.20 10.20 1,000 -0.01(-0.10%)
Aug 16, 2013 10.21 10.21 10.21 10.21 850 -0.08(-0.78%)
Aug 14, 2013 10.29 10.29 10.29 0 +0.09(+0.88%)
Aug 12, 2013 10.20 10.20 10.20 54 -0.09(-0.87%)
Aug 09, 2013 10.29 10.29 10.29 10.29 804 +0.09(+0.88%)
Aug 08, 2013 10.21 10.21 10.20 10.20 1,000 +0.00(+0.00%)
Aug 07, 2013 10.21 10.21 10.20 10.20 2,050 -0.05(-0.49%)
Aug 06, 2013 10.25 10.25 10.20 10.25 2,150 +0.05(+0.49%)
Aug 02, 2013 10.20 10.20 10.20 0 -0.05(-0.49%)
Jul 31, 2013 10.25 10.25 10.25 0 +0.01(+0.10%)
Jul 30, 2013 10.20 10.24 10.20 10.24 7,477 +0.06(+0.59%)
Jul 29, 2013 10.18 10.18 10.18 10.18 1,000 +0.02(+0.20%)
Jul 26, 2013 10.24 10.24 10.16 10.16 2,094 -0.06(-0.59%)
Jul 25, 2013 10.27 10.27 10.19 10.22 6,180 -0.07(-0.68%)
Jul 24, 2013 10.21 10.29 10.18 10.29 6,100 +0.04(+0.39%)
Jul 23, 2013 10.25 10.25 10.25 10.25 4,210 +0.00(+0.00%)
Jul 22, 2013 10.28 10.29 10.25 10.25 3,545 -0.04(-0.39%)
Jul 19, 2013 10.29 10.29 10.29 10.29 1,400 +0.00(+0.00%)
Jul 18, 2013 10.28 10.29 10.28 10.29 1,300 +0.00(+0.00%)
Jul 17, 2013 10.29 10.29 10.29 0 +0.00(+0.00%)
Jul 16, 2013 10.22 10.29 10.22 10.29 6,381 +0.09(+0.88%)
Jul 15, 2013 10.18 10.20 10.18 10.20 3,272 +0.02(+0.20%)
Jul 12, 2013 10.17 10.18 10.17 10.18 1,200 +0.01(+0.10%)
Jul 11, 2013 10.17 10.17 10.17 10.17 400 +0.06(+0.59%)
Jul 10, 2013 10.10 10.11 10.10 10.11 1,404 +0.07(+0.70%)
Jul 09, 2013 10.10 10.11 10.04 10.04 6,625 -0.06(-0.59%)
Jul 08, 2013 10.10 10.10 10.10 0 +0.00(+0.00%)
Jul 05, 2013 10.13 10.13 10.10 10.10 3,805 -0.03(-0.30%)
Jul 04, 2013 10.20 10.26 10.13 10.13 1,520 -0.12(-1.17%)
Jul 03, 2013 10.14 10.25 10.14 10.25 4,168 +0.05(+0.49%)
Jul 02, 2013 10.20 10.20 10.20 10.20 900 +0.05(+0.49%)
Jun 28, 2013 10.15 10.15 10.15 0 -0.04(-0.39%)
Jun 27, 2013 10.19 10.19 10.19 0 +0.00(+0.00%)
Jun 26, 2013 10.19 10.19 10.19 0 +0.00(+0.00%)
Jun 25, 2013 10.18 10.19 10.18 10.19 1,500 -0.10(-0.97%)
Jun 24, 2013 10.20 10.29 10.20 10.29 2,377 +0.12(+1.18%)
Jun 21, 2013 10.17 10.17 10.17 10.17 3,366 -0.03(-0.29%)
Jun 20, 2013 10.17 10.21 10.17 10.20 4,100 +0.00(+0.00%)
Jun 19, 2013 10.31 10.31 10.20 10.20 6,800 -0.20(-1.92%)
Jun 18, 2013 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 17, 2013 10.40 10.40 10.40 10.40 1,002 +0.09(+0.87%)
Jun 14, 2013 10.35 10.39 10.30 10.31 4,604 +0.01(+0.10%)
Jun 13, 2013 10.38 10.38 10.30 10.30 4,800 +0.00(+0.00%)
Jun 12, 2013 10.30 10.30 10.30 10.30 3,600 +0.00(+0.00%)
Jun 11, 2013 10.30 10.30 10.30 10.30 5,680 -0.01(-0.10%)
Jun 10, 2013 10.32 10.32 10.31 10.31 1,404 -0.01(-0.10%)
Jun 07, 2013 10.32 10.32 10.32 0 +0.00(+0.00%)
Jun 06, 2013 10.31 10.32 10.30 10.32 900 -0.10(-0.96%)
Jun 05, 2013 10.37 10.42 10.37 10.42 346 +0.12(+1.17%)
Jun 04, 2013 10.30 10.30 10.30 0 +0.00(+0.00%)
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.