Premium
Dividend 15 Split Corp (DFN)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.16666666667 | 6 | 6.1 | 4.52 | 743262 | 5.79806303 | CS |
| 4 | -0.25 | -4.08496732026 | 6.12 | 6.26 | 4.52 | 462030 | 6.00993758 | CS |
| 12 | -0.4 | -6.37958532695 | 6.27 | 6.71 | 4.52 | 404258 | 6.217306 | CS |
| 26 | 0.99 | 20.2868852459 | 4.88 | 6.71 | 4.52 | 395015 | 6.01627831 | CS |
| 52 | 0.83 | 16.4682539683 | 5.04 | 6.71 | 4.52 | 360001 | 5.65177152 | CS |
| 156 | -2.45 | -29.4471153846 | 8.32 | 8.83 | 2.94 | 336216 | 6.28671188 | CS |
| 260 | -2.95 | -33.4467120181 | 8.82 | 8.93 | 2.94 | 302948 | 6.50382093 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 5.87 | -0.03 | -0.51 | 5.9 | 5.93 | 5.86 | 276065 |
| 1738881600 | 5.9 | -0.02 | -0.34 | 5.93 | 5.97 | 5.88 | 105705 |
| 1738795200 | 5.92 | 0.02 | 0.34 | 5.92 | 5.95 | 5.8099999 | 262326 |
| 1738708800 | 5.9 | 0.23 | 4.06 | 5.91 | 6.01 | 5.85 | 745193 |
| 1738622400 | 5.67 | -0.28 | -4.71 | 5.04 | 5.84 | 4.5199999 | 1836537 |
| 1738363200 | 5.95 | -0.24 | -3.88 | 6 | 6.1 | 5.95 | 766550 |
| 1738276800 | 6.19 | -0.04 | -0.64 | 6.21 | 6.24 | 6.19 | 433963 |
| 1738190400 | 6.23 | 0.01 | 0.16 | 6.23 | 6.24 | 6.2 | 381003 |
| 1738104000 | 6.22 | 0.04 | 0.65 | 6.21 | 6.22 | 6.15 | 284722 |
| 1738017600 | 6.18 | -0.01 | -0.16 | 6.17 | 6.18 | 6.05 | 372040 |
| 1737758400 | 6.19 | -0.03 | -0.48 | 6.24 | 6.24 | 6.18 | 446863 |
| 1737672000 | 6.22 | -0.01 | -0.16 | 6.2 | 6.24 | 6.19 | 279154 |
| 1737585600 | 6.23 | 0.01 | 0.16 | 6.26 | 6.26 | 6.19 | 199009 |
| 1737499200 | 6.22 | 0.05 | 0.81 | 6.19 | 6.23 | 6.16 | 437577 |
| 1737412800 | 6.17 | 0.03 | 0.49 | 6.13 | 6.18 | 6.12 | 326809 |
| 1737153600 | 6.14 | -0.02 | -0.32 | 6.19 | 6.19 | 6.11 | 358343 |
| 1737067200 | 6.16 | 0.02 | 0.33 | 6.17 | 6.18 | 6.13 | 340715 |
| 1736980800 | 6.14 | 0.11 | 1.82 | 6.1 | 6.15 | 6.07 | 284131 |
| 1736894400 | 6.03 | 0.03 | 0.50 | 6 | 6.05 | 6 | 373380 |
| 1736808000 | 6 | -0.08 | -1.32 | 6 | 6.07 | 6 | 468787 |
| 1736548800 | 6.08 | -0.03 | -0.49 | 6.12 | 6.12 | 6.03 | 537795 |
| 1736462400 | 6.11 | -0.06 | -0.97 | 6.14 | 6.15 | 6.08 | 328973 |
| 1736376000 | 6.17 | -0.05 | -0.80 | 6.23 | 6.23 | 6.15 | 230890 |
| 1736289600 | 6.22 | -0.03 | -0.48 | 6.26 | 6.2699999 | 6.15 | 290927 |
| 1736203200 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3 | 6.22 | 239508 |
| 1735944000 | 6.3 | 0.09 | 1.45 | 6.25 | 6.3 | 6.23 | 262821 |
| 1735857600 | 6.21 | 0.07 | 1.14 | 6.14 | 6.22 | 6.14 | 253626 |
| 1735684800 | 6.14 | -0.1 | -1.60 | 6.1 | 6.16 | 6.05 | 220525 |
| 1735598400 | 6.24 | -0.08 | -1.27 | 6.2699999 | 6.28 | 6.23 | 526270 |
| 1735339200 | 6.32 | 0.03 | 0.48 | 6.3 | 6.32 | 6.28 | 496027 |
| 1735069200 | 6.29 | -0.02 | -0.32 | 6.3 | 6.3099999 | 6.28 | 126607 |
| 1734993600 | 6.3099999 | 0.2 | 3.27 | 6.14 | 6.3099999 | 6.14 | 326627 |
| 1734734400 | 6.11 | 0.19 | 3.21 | 5.88 | 6.15 | 5.83 | 454409 |
| 1734648000 | 5.92 | -0.17 | -2.79 | 6.1 | 6.19 | 5.86 | 902434 |
| 1734561600 | 6.09 | -0.2 | -3.18 | 6.25 | 6.35 | 6.0599999 | 477749 |
| 1734475200 | 6.29 | -0.07 | -1.10 | 6.35 | 6.35 | 6.2699999 | 279116 |
| 1734388800 | 6.36 | 0.06 | 0.95 | 6.3099999 | 6.4 | 6.3 | 399579 |
| 1734129600 | 6.3 | -0.04 | -0.63 | 6.36 | 6.4 | 6.2 | 524589 |
| 1734043200 | 6.34 | -0.1 | -1.55 | 6.46 | 6.46 | 6.33 | 338127 |
| 1733956800 | 6.44 | -0.01 | -0.16 | 6.47 | 6.48 | 6.44 | 297475 |
| 1733870400 | 6.45 | 0 | 0.00 | 6.45 | 6.47 | 6.38 | 330607 |
| 1733784000 | 6.45 | 0 | 0.00 | 6.46 | 6.46 | 6.42 | 240137 |
| 1733524800 | 6.45 | -0.01 | -0.15 | 6.49 | 6.5 | 6.43 | 233550 |
| 1733438400 | 6.46 | -0.03 | -0.46 | 6.48 | 6.5 | 6.42 | 342784 |
| 1733352000 | 6.49 | 0 | 0.00 | 6.5199999 | 6.53 | 6.47 | 325649 |
| 1733265600 | 6.49 | 0.01 | 0.15 | 6.49 | 6.5199999 | 6.48 | 292068 |
| 1733179200 | 6.48 | -0.1 | -1.52 | 6.5599999 | 6.57 | 6.46 | 656958 |
| 1732920000 | 6.58 | -0.08 | -1.20 | 6.5599999 | 6.6 | 6.5599999 | 325519 |
| 1732833600 | 6.66 | -0.03 | -0.45 | 6.68 | 6.71 | 6.66 | 422073 |
| 1732747200 | 6.69 | 0.02 | 0.30 | 6.64 | 6.7 | 6.64 | 319345 |
| 1732660800 | 6.67 | -0.02 | -0.30 | 6.69 | 6.7 | 6.63 | 464064 |
| 1732574400 | 6.69 | 0.17 | 2.61 | 6.55 | 6.69 | 6.55 | 615554 |
| 1732315200 | 6.5199999 | 0.1 | 1.56 | 6.42 | 6.53 | 6.42 | 652637 |
| 1732228800 | 6.42 | 0.03 | 0.47 | 6.38 | 6.42 | 6.38 | 308364 |
| 1732142400 | 6.39 | 0.02 | 0.31 | 6.37 | 6.39 | 6.34 | 396540 |
| 1732056000 | 6.37 | 0.03 | 0.47 | 6.3 | 6.37 | 6.29 | 254077 |
| 1731969600 | 6.34 | 0.06 | 0.96 | 6.29 | 6.34 | 6.29 | 366253 |
| 1731710400 | 6.28 | 0 | 0.00 | 6.2699999 | 6.29 | 6.26 | 279636 |
| 1731624000 | 6.28 | 0 | 0.00 | 6.3 | 6.32 | 6.2699999 | 303831 |
| 1731537600 | 6.28 | 0 | 0.00 | 6.3 | 6.3099999 | 6.25 | 365428 |
| 1731451200 | 6.28 | -0.02 | -0.32 | 6.26 | 6.32 | 6.19 | 443365 |
| 1731364800 | 6.3 | -0.04 | -0.63 | 6.35 | 6.37 | 6.3 | 440573 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
