TSX · DF · stock

Dividend 15 Split Corp. II (DF) stock price history

Every TSX trading session of Dividend 15 Split Corp. II from Nov 20, 2006 to Sep 28, 2026: 4,983 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DF data, free keyYear by year table

DF adjusted close, 2006 to 2026

DFDividend 15 Split Corp. II
CA$8.79+49.5% over one year
2010201520202025
CA$9.48
All time high, 2026
CA$9.53
52 week high, CA$5.83 low
4,983
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

DF key facts

  • Dividend 15 Split Corp. II (DF) closed at CA$8.79 on Sep 28, 2026 on TSX.
  • DF's all time high close is CA$9.48, set on Jul 28, 2026; its all time low close is CA$0.2888 on Feb 24, 2009.
  • DF's 52 week range is CA$5.83 to CA$9.53.
  • DF returned +49.5% over the year to Sep 28, 2026 and +142.8% over five years.
  • Over ten years DF returned +285%, +14.4% a year compounded.
  • DF's deepest drawdown was -83.8% from Jan 3, 2007 to Feb 24, 2009.
  • DataCedar holds 4,983 daily sessions of DF history from Nov 20, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DF price chart, 2006 to 2026

DF adjusted close, Nov 20, 2006 to Sep 28, 2026CA$0.3148CA$0.9767CA$3.03CA$9.402010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DF returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.3%
3 months+1.9%
6 months+27.4%
Year to date+29.7%
1 year+49.5%
3 years+356.8%
5 years+142.8%
10 years+285.3%
Since Nov 20, 2006+459.1%
Compound annual growth, 19.9 years+9.1%

DF records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$9.48 on Jul 28, 2026
All time low close
CA$0.2888 on Feb 24, 2009
52 week high
CA$9.53 on Jul 27, 2026
52 week low
CA$5.83 on Oct 1, 2025
Deepest drawdown
-83.8% from Jan 3, 2007 to Feb 24, 2009, recovered Nov 5, 2010
Best single session
+20.4% on Mar 12, 2009
Worst single session
-26.0% on Mar 12, 2020
Volatility, 1 year annualised
21.3%
Sessions closing higher, 1 year
58%
Growth of 1 since 2006
5.6×
Best calendar year
2021, +145%
Worst calendar year
2008, -66%

DF price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 20, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$6.80CA$9.53CA$6.12CA$8.79+30.3%21.3M186
2025CA$4.63CA$6.80CA$3.41CA$6.75+47.9%28M251
2024CA$2.58CA$4.90CA$2.47CA$4.56+74.1%19.8M252
2023CA$2.54CA$3.19CA$1.44CA$2.62+4.7%10.8M250
2022CA$3.76CA$4.16CA$2.16CA$2.50-33.3%40.1M250
2021CA$1.51CA$3.80CA$1.50CA$3.75+144.8%25M251
2020CA$2.56CA$3.07CA$1.08CA$1.53-40.1%8.1M252
2019CA$1.54CA$2.59CA$1.43CA$2.56+65.8%11.2M251
2018CA$3.77CA$3.86CA$1.16CA$1.54-59.1%18.7M251
2017CA$2.69CA$3.81CA$2.69CA$3.77+40.0%13.5M250
2016CA$1.77CA$2.89CA$1.00CA$2.69+50.2%14.5M251
2015CA$2.33CA$2.59CA$1.55CA$1.79-23.2%11.9M251
2014CA$1.99CA$2.44CA$1.96CA$2.34+17.5%7.8M251
2013CA$1.46CA$2.20CA$1.38CA$1.99+43.0%3.1M251
2012CA$1.28CA$1.88CA$1.11CA$1.39+9.9%2.2M251
2011CA$1.86CA$2.12CA$0.9001CA$1.26-32.0%2M250
2010CA$1.08CA$1.86CA$1.08CA$1.86+74.5%2M251
2009CA$0.4865CA$1.10CA$0.2602CA$1.07+139.5%2.9M251
2008CA$1.26CA$1.52CA$0.3863CA$0.4449-65.6%2.1M252
2007CA$1.74CA$1.79CA$1.14CA$1.30-25.6%2.2M252
2006CA$1.56CA$1.74CA$1.56CA$1.74n/a632.3K28

DF monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$8.79+2.0%
August 2026CA$8.62-7.7%
July 2026CA$9.34+7.8%
June 2026CA$8.67+6.5%
May 2026CA$8.13+6.4%
April 2026CA$7.65+9.0%
March 2026CA$7.01-4.9%
February 2026CA$7.37+1.4%
January 2026CA$7.27+7.8%
December 2025CA$6.75+6.2%
November 2025CA$6.35+2.3%
October 2025CA$6.21+5.2%

About the DF data

Daily bars. 4,983 sessions from Nov 20, 2006 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 20, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • DBM Doman Building Materials Group Ltd.
  • DC-A Dundee Corporation
  • DCBO Docebo Inc.
  • DCM DATA Communications Management Corp.
  • DFN Dividend 15 Split Corp.
  • DFY Definity Financial Corporation
  • DGS Dividend Growth Split Corporation
  • DHT-UN DRI Healthcare Trust

Common questions

DF share price history

Start with any symbol.

Start free