Dividend 15 Split Corp Pref A (DFN_pa)

DFN_pa
🏛️ カナダ →
10.53
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 10.56 10.56 10.52 10.54 0.0M
2024-12-30 10.61 10.62 10.57 10.58 0.1M
2024-12-27 10.62 10.63 10.59 10.61 0.0M
2024-12-24 10.59 10.61 10.56 10.61 0.0M
2024-12-23 10.48 10.59 10.48 10.59 0.1M
2024-12-20 10.42 10.51 10.42 10.51 0.0M
2024-12-19 10.37 10.46 10.37 10.45 0.1M
2024-12-18 10.40 10.44 10.39 10.39 0.2M
2024-12-17 10.42 10.42 10.38 10.39 0.0M
2024-12-16 10.38 10.42 10.37 10.41 0.1M
2024-12-13 10.36 10.39 10.34 10.37 0.2M
2024-12-12 10.34 10.37 10.33 10.34 1.5M
2024-12-11 10.45 10.48 10.44 10.48 0.1M
2024-12-10 10.44 10.44 10.42 10.43 0.0M
2024-12-09 10.40 10.45 10.40 10.43 0.0M
2024-12-06 10.39 10.45 10.39 10.43 0.1M
2024-12-05 10.44 10.45 10.40 10.40 0.1M
2024-12-04 10.46 10.47 10.41 10.42 0.1M
2024-12-03 10.43 10.47 10.43 10.45 0.1M
2024-12-02 10.40 10.43 10.39 10.43 0.1M
2024-11-29 10.37 10.40 10.36 10.40 0.0M
2024-11-28 10.40 10.42 10.39 10.42 0.1M
2024-11-27 10.38 10.42 10.38 10.40 0.1M
2024-11-26 10.44 10.44 10.40 10.40 0.0M
2024-11-25 10.39 10.49 10.39 10.43 0.0M
2024-11-22 10.38 10.40 10.38 10.39 0.0M
2024-11-21 10.45 10.45 10.39 10.40 0.1M
2024-11-20 10.48 10.50 10.47 10.48 0.0M
2024-11-19 10.51 10.51 10.46 10.49 0.2M
2024-11-18 10.42 10.47 10.41 10.47 0.5M
2024-11-15 10.38 10.44 10.38 10.44 0.0M
2024-11-14 10.34 10.42 10.34 10.38 0.1M
2024-11-13 10.32 10.39 10.32 10.36 0.3M
2024-11-12 10.30 10.33 10.28 10.33 0.6M
2024-11-11 10.27 10.32 10.24 10.32 0.1M
2024-11-08 10.20 10.27 10.18 10.26 0.2M
2024-11-07 10.18 10.20 10.18 10.20 0.0M
2024-11-06 10.18 10.19 10.17 10.19 0.0M
2024-11-05 10.17 10.19 10.16 10.18 0.1M
2024-11-04 10.17 10.19 10.17 10.18 0.0M
2024-11-01 10.18 10.19 10.17 10.18 0.0M
2024-10-31 10.18 10.18 10.16 10.18 0.1M
2024-10-30 10.21 10.23 10.20 10.23 0.1M
2024-10-29 10.20 10.22 10.20 10.21 0.1M
2024-10-28 10.20 10.22 10.19 10.20 0.0M
2024-10-25 10.20 10.21 10.19 10.19 0.0M
2024-10-24 10.20 10.21 10.18 10.19 0.0M
2024-10-23 10.21 10.21 10.19 10.20 0.1M
2024-10-22 10.21 10.23 10.20 10.20 0.1M
2024-10-21 10.19 10.22 10.19 10.22 0.0M
2024-10-18 10.18 10.19 10.18 10.19 0.0M
2024-10-17 10.19 10.19 10.17 10.19 0.1M
2024-10-16 10.17 10.18 10.17 10.18 0.0M
2024-10-15 10.17 10.18 10.16 10.18 0.1M
2024-10-11 10.19 10.19 10.16 10.18 0.1M
2024-10-10 10.19 10.20 10.17 10.20 0.1M
2024-10-09 10.19 10.19 10.18 10.19 0.0M
2024-10-08 10.17 10.20 10.16 10.19 0.1M
2024-10-07 10.17 10.18 10.16 10.16 0.1M
2024-10-04 10.16 10.18 10.15 10.16 0.1M
2024-10-03 10.15 10.17 10.13 10.16 0.1M
2024-10-02 10.11 10.16 10.10 10.15 0.1M
2024-10-01 10.09 10.11 10.08 10.10 0.0M
2024-09-30 10.07 10.10 10.05 10.10 0.1M
2024-09-27 10.07 10.07 10.04 10.05 0.0M
2024-09-26 10.12 10.12 10.10 10.10 0.1M
2024-09-25 10.08 10.12 10.08 10.12 0.0M
2024-09-24 10.09 10.10 10.07 10.07 0.1M
2024-09-23 10.11 10.11 10.07 10.09 0.1M
2024-09-20 10.03 10.10 10.03 10.09 0.2M
2024-09-19 10.12 10.12 10.09 10.11 0.1M
2024-09-18 10.09 10.11 10.08 10.09 0.0M
2024-09-17 10.12 10.12 10.09 10.10 0.0M
2024-09-16 10.10 10.13 10.08 10.10 0.1M
2024-09-13 10.11 10.11 10.09 10.10 0.0M
2024-09-12 10.09 10.10 10.09 10.10 0.0M
2024-09-11 10.09 10.10 10.08 10.08 0.0M
2024-09-10 10.08 10.10 10.08 10.09 0.0M
2024-09-09 10.08 10.09 10.07 10.08 0.0M
2024-09-06 10.07 10.09 10.06 10.09 0.0M
2024-09-05 10.08 10.08 10.06 10.06 0.1M
2024-09-04 10.12 10.13 10.07 10.09 0.1M
2024-09-03 10.07 10.24 10.05 10.24 0.2M
2024-08-30 10.07 10.07 10.03 10.07 0.1M
2024-08-29 10.10 10.10 10.09 10.09 0.0M
2024-08-28 10.08 10.10 10.07 10.10 0.1M
2024-08-27 10.05 10.08 10.05 10.08 0.1M
2024-08-26 10.06 10.08 10.05 10.06 0.0M
2024-08-23 10.05 10.07 10.05 10.07 0.0M
2024-08-22 10.05 10.07 10.04 10.06 0.0M
2024-08-21 10.03 10.06 10.03 10.06 0.0M
2024-08-20 10.03 10.05 10.03 10.03 0.0M
2024-08-19 10.05 10.05 10.03 10.05 0.1M
2024-08-16 10.04 10.04 10.03 10.04 0.0M
2024-08-15 10.05 10.06 10.02 10.04 0.2M
2024-08-14 10.00 10.03 10.00 10.03 0.0M
2024-08-13 10.02 10.02 9.99 10.01 0.1M
2024-08-12 10.01 10.03 10.01 10.02 0.0M
2024-08-09 10.01 10.03 10.00 10.02 0.0M
2024-08-08 10.02 10.03 10.00 10.03 0.1M
2024-08-07 10.02 10.02 10.00 10.01 0.0M
2024-08-06 9.96 10.03 9.96 10.01 0.1M
2024-08-02 10.02 10.02 9.99 10.00 0.1M
2024-08-01 10.01 10.04 10.01 10.03 0.1M
2024-07-31 10.01 10.02 10.00 10.02 0.0M
2024-07-30 10.01 10.05 10.01 10.04 0.1M
2024-07-29 10.03 10.03 10.01 10.01 0.0M
2024-07-26 10.02 10.03 10.01 10.03 0.0M
2024-07-25 10.01 10.03 9.99 10.01 0.2M
2024-07-24 10.01 10.09 10.00 10.01 0.6M
2024-07-23 10.00 10.01 9.98 10.01 0.2M
2024-07-22 9.97 10.01 9.97 10.00 0.3M
2024-07-19 9.97 9.97 9.95 9.97 0.1M
2024-07-18 9.98 9.98 9.94 9.97 0.1M
2024-07-17 9.97 9.98 9.96 9.97 0.0M
2024-07-16 9.98 9.98 9.96 9.98 0.0M
2024-07-15 9.97 9.98 9.96 9.98 0.1M
2024-07-12 9.96 9.98 9.96 9.98 0.1M
2024-07-11 9.95 9.98 9.95 9.97 0.1M
2024-07-10 9.97 9.97 9.94 9.94 0.1M
2024-07-09 9.95 9.97 9.95 9.96 0.0M
2024-07-08 9.93 9.96 9.93 9.95 0.1M
2024-07-05 9.92 9.94 9.92 9.93 0.1M
2024-07-04 9.93 9.94 9.92 9.93 0.0M
2024-07-03 9.90 9.94 9.90 9.93 0.1M
2024-07-02 9.96 9.96 9.94 9.94 0.0M
2024-06-28 9.90 9.98 9.90 9.98 0.1M
2024-06-27 9.93 9.96 9.92 9.96 0.1M
2024-06-26 9.93 9.94 9.92 9.92 0.1M
2024-06-25 9.89 9.93 9.89 9.92 0.1M
2024-06-24 9.89 9.90 9.89 9.89 0.1M
2024-06-21 9.88 9.88 9.87 9.87 0.1M
2024-06-20 9.84 9.89 9.84 9.88 0.1M
2024-06-19 9.87 9.87 9.84 9.84 0.1M
2024-06-18 9.85 9.87 9.85 9.86 0.0M
2024-06-17 9.89 9.89 9.86 9.87 0.1M
2024-06-14 9.88 9.88 9.85 9.88 0.1M
2024-06-13 9.90 9.91 9.85 9.85 0.2M
2024-06-12 9.92 9.92 9.88 9.90 0.1M
2024-06-11 9.91 9.92 9.87 9.90 0.1M
2024-06-10 9.91 9.92 9.89 9.92 0.0M
2024-06-07 9.87 9.88 9.86 9.88 0.1M
2024-06-06 9.89 9.90 9.86 9.88 0.1M
2024-06-05 9.92 9.92 9.89 9.90 0.0M
2024-06-04 9.92 9.92 9.90 9.90 0.1M
2024-06-03 9.90 9.92 9.90 9.92 0.0M
2024-05-31 9.94 9.94 9.89 9.90 0.0M
2024-05-30 9.93 9.97 9.92 9.97 0.0M
2024-05-29 9.93 9.93 9.91 9.92 0.0M
2024-05-28 9.93 9.95 9.92 9.95 0.0M
2024-05-27 9.93 9.94 9.91 9.93 0.0M
2024-05-24 9.92 9.94 9.92 9.92 0.0M
2024-05-23 9.93 9.94 9.89 9.94 0.0M
2024-05-22 9.91 9.92 9.91 9.91 0.1M
2024-05-21 9.93 9.94 9.91 9.91 0.1M
2024-05-17 9.91 9.93 9.91 9.93 0.0M
2024-05-16 9.90 9.94 9.89 9.94 0.3M
2024-05-15 9.88 9.90 9.88 9.90 0.1M
2024-05-14 9.91 9.91 9.88 9.89 0.0M
2024-05-13 9.90 9.92 9.90 9.90 0.0M
2024-05-10 9.86 9.92 9.86 9.92 0.1M
2024-05-09 9.84 9.87 9.84 9.87 0.0M
2024-05-08 9.85 9.87 9.85 9.86 0.0M
2024-05-07 9.86 9.87 9.85 9.86 0.0M
2024-05-06 9.84 9.86 9.84 9.86 0.1M
2024-05-03 9.83 9.85 9.82 9.84 0.1M
2024-05-02 9.83 9.84 9.83 9.83 0.1M
2024-05-01 9.82 9.84 9.81 9.83 0.1M
2024-04-30 9.80 9.82 9.80 9.81 0.0M
2024-04-29 9.79 9.81 9.77 9.80 0.1M
2024-04-26 9.81 9.83 9.81 9.83 0.1M
2024-04-25 9.80 9.81 9.78 9.80 0.2M
2024-04-24 9.79 9.80 9.79 9.79 0.1M
2024-04-23 9.81 9.82 9.79 9.79 0.2M
2024-04-22 9.79 9.81 9.79 9.81 0.0M
2024-04-19 9.80 9.81 9.78 9.79 0.1M
2024-04-18 9.79 9.80 9.78 9.79 0.1M
2024-04-17 9.81 9.81 9.78 9.79 0.0M
2024-04-16 9.81 9.81 9.79 9.80 0.0M
2024-04-15 9.80 9.81 9.79 9.81 0.1M
2024-04-12 9.81 9.82 9.79 9.80 0.2M
2024-04-11 9.82 9.82 9.80 9.80 0.2M
2024-04-10 9.83 9.85 9.80 9.81 0.2M
2024-04-09 9.84 9.85 9.83 9.83 0.0M
2024-04-08 9.83 9.84 9.82 9.84 0.0M
2024-04-05 9.82 9.83 9.81 9.83 0.1M
2024-04-04 9.82 9.84 9.81 9.82 0.0M
2024-04-03 9.83 9.84 9.81 9.82 0.2M
2024-04-02 9.82 9.83 9.81 9.83 0.1M
2024-04-01 9.82 9.83 9.82 9.83 0.1M
2024-03-28 9.83 9.83 9.81 9.82 0.1M
2024-03-27 9.82 9.83 9.82 9.82 0.1M
2024-03-26 9.85 9.87 9.85 9.85 0.1M
2024-03-25 9.87 9.87 9.85 9.85 0.3M
2024-03-22 9.87 9.87 9.86 9.87 0.0M
2024-03-21 9.87 9.88 9.86 9.86 0.2M
2024-03-20 9.88 9.88 9.86 9.86 0.1M
2024-03-19 9.86 9.88 9.86 9.86 0.1M
2024-03-18 9.86 9.87 9.86 9.87 0.0M
2024-03-15 9.86 9.87 9.85 9.87 0.0M
2024-03-14 9.87 9.87 9.86 9.86 0.0M
2024-03-13 9.87 9.87 9.85 9.86 0.0M
2024-03-12 9.87 9.87 9.86 9.86 0.1M
2024-03-11 9.86 9.87 9.86 9.87 0.0M
2024-03-08 9.86 9.87 9.85 9.87 0.1M
2024-03-07 9.85 9.86 9.84 9.86 0.0M
2024-03-06 9.86 9.87 9.84 9.85 0.1M
2024-03-05 9.85 9.87 9.85 9.87 0.1M
2024-03-04 9.84 9.86 9.84 9.86 0.1M
2024-03-01 9.84 9.85 9.83 9.85 0.0M
2024-02-29 9.84 9.84 9.82 9.84 0.0M
2024-02-28 9.85 9.85 9.83 9.84 0.0M
2024-02-27 9.86 9.88 9.86 9.88 0.0M
2024-02-26 9.87 9.88 9.87 9.87 0.0M
2024-02-23 9.87 9.88 9.87 9.88 0.0M
2024-02-22 9.88 9.88 9.86 9.87 0.0M
2024-02-21 9.88 9.88 9.86 9.86 0.1M
2024-02-20 9.89 9.89 9.87 9.87 0.1M
2024-02-16 9.88 9.89 9.88 9.88 0.0M
2024-02-15 9.89 9.89 9.87 9.88 0.0M
2024-02-14 9.89 9.89 9.87 9.87 0.0M
2024-02-13 9.87 9.89 9.87 9.88 0.1M
2024-02-12 9.87 9.89 9.86 9.88 0.2M
2024-02-09 9.86 9.87 9.86 9.87 0.0M
2024-02-08 9.86 9.87 9.85 9.85 0.0M
2024-02-07 9.86 9.87 9.85 9.85 0.2M
2024-02-06 9.87 9.88 9.85 9.85 0.0M
2024-02-05 9.87 9.88 9.86 9.88 0.0M
2024-02-02 9.87 9.87 9.86 9.87 0.0M
2024-02-01 9.85 9.87 9.85 9.87 0.1M
2024-01-31 9.84 9.86 9.84 9.85 0.1M
2024-01-30 9.83 9.87 9.83 9.85 0.0M
2024-01-29 9.88 9.90 9.87 9.90 0.1M
2024-01-26 9.85 9.90 9.84 9.90 0.1M
2024-01-25 9.86 9.86 9.82 9.83 0.2M
2024-01-24 9.84 9.88 9.84 9.86 0.1M
2024-01-23 9.83 9.85 9.82 9.85 0.1M
2024-01-22 9.83 9.86 9.82 9.84 0.1M
2024-01-19 9.83 9.85 9.82 9.84 0.1M
2024-01-18 9.81 9.83 9.81 9.83 0.1M
2024-01-17 9.78 9.81 9.78 9.81 0.1M
2024-01-16 9.77 9.79 9.77 9.77 0.0M
2024-01-15 9.76 9.79 9.76 9.77 0.1M
2024-01-12 9.79 9.79 9.77 9.77 0.0M
2024-01-11 9.75 9.80 9.75 9.78 0.1M
2024-01-10 9.76 9.78 9.76 9.77 0.0M
2024-01-09 9.74 9.78 9.74 9.77 0.1M
2024-01-08 9.74 9.77 9.73 9.75 0.1M
2024-01-05 9.72 9.74 9.72 9.74 0.0M
2024-01-04 9.72 9.74 9.71 9.73 0.0M
2024-01-03 9.72 9.73 9.70 9.71 0.1M
2024-01-02 9.72 9.76 9.72 9.72 0.1M