Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Growth Split Corp (TSX: DGS )

6.180 +0.060 (+0.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 31, 2014 9.540 9.600 9.540 9.550 10,333 -0.06(-0.62%)
Oct 30, 2014 9.550 9.610 9.450 9.610 16,366 +0.06(+0.63%)
Oct 29, 2014 9.680 9.700 9.510 9.550 5,907 -0.18(-1.85%)
Oct 28, 2014 9.660 9.750 9.620 9.730 16,999 +0.23(+2.42%)
Oct 27, 2014 9.610 9.760 9.500 9.500 23,609 -0.06(-0.63%)
Oct 24, 2014 9.840 9.840 9.560 9.560 14,109 -0.24(-2.45%)
Oct 23, 2014 9.850 9.850 9.800 9.800 31,302 -0.04(-0.41%)
Oct 22, 2014 9.860 9.860 9.740 9.840 40,891 +0.01(+0.10%)
Oct 21, 2014 9.510 9.830 9.510 9.830 39,670 +0.33(+3.47%)
Oct 20, 2014 9.470 9.500 9.290 9.500 9,701 +0.14(+1.50%)
Oct 17, 2014 8.930 9.370 8.850 9.360 38,546 +0.58(+6.61%)
Oct 16, 2014 8.050 8.780 8.050 8.780 40,319 +0.52(+6.30%)
Oct 15, 2014 8.460 8.620 8.100 8.260 44,843 -0.44(-5.06%)
Oct 14, 2014 9.080 9.080 8.450 8.700 118,891 -0.39(-4.29%)
Oct 10, 2014 9.090 9.090 9.090 0 -0.16(-1.73%)
Oct 09, 2014 9.360 9.360 9.230 9.250 7,857 -0.03(-0.32%)
Oct 08, 2014 9.150 9.280 9.070 9.280 20,033 +0.10(+1.09%)
Oct 07, 2014 9.420 9.420 9.180 9.180 18,948 -0.20(-2.13%)
Oct 06, 2014 9.410 9.460 9.370 9.380 13,660 +0.02(+0.21%)
Oct 03, 2014 8.930 9.390 8.930 9.360 46,052 +0.42(+4.70%)
Oct 02, 2014 9.160 9.170 8.560 8.940 98,981 -0.23(-2.51%)
Oct 01, 2014 9.530 9.530 9.140 9.170 35,822 -0.36(-3.78%)
Sep 30, 2014 9.550 9.550 9.220 9.530 36,128 +0.00(+0.00%)
Sep 29, 2014 9.690 9.690 9.500 9.530 25,200 -0.19(-1.95%)
Sep 26, 2014 9.630 9.890 9.560 9.720 32,114 +0.17(+1.78%)
Sep 25, 2014 9.910 9.910 9.500 9.550 54,444 -0.37(-3.73%)
Sep 24, 2014 9.920 9.940 9.880 9.920 35,009 +0.01(+0.10%)
Sep 23, 2014 9.860 9.910 9.820 9.910 16,330 +0.06(+0.61%)
Sep 22, 2014 9.870 9.880 9.820 9.850 18,651 +0.03(+0.31%)
Sep 19, 2014 9.910 9.920 9.820 9.820 22,792 -0.03(-0.30%)
Sep 18, 2014 9.950 9.970 9.830 9.850 44,787 -0.12(-1.20%)
Sep 17, 2014 9.950 9.980 9.920 9.970 18,842 +0.02(+0.20%)
Sep 16, 2014 9.900 9.950 9.870 9.950 17,684 +0.05(+0.51%)
Sep 15, 2014 9.900 9.910 9.850 9.900 14,508 +0.00(+0.00%)
Sep 12, 2014 9.890 9.940 9.860 9.900 16,976 +0.06(+0.61%)
Sep 11, 2014 9.800 9.880 9.800 9.840 14,826 +0.00(+0.00%)
Sep 10, 2014 9.840 9.840 9.820 9.840 6,991 +0.04(+0.41%)
Sep 09, 2014 9.900 9.980 9.750 9.800 51,853 -0.10(-1.01%)
Sep 08, 2014 9.860 9.900 9.820 9.900 15,836 +0.10(+1.02%)
Sep 05, 2014 9.840 9.850 9.800 9.800 18,836 -0.03(-0.31%)
Sep 04, 2014 9.860 9.860 9.830 9.830 21,068 -0.03(-0.30%)
Sep 03, 2014 9.850 9.920 9.850 9.860 15,088 +0.01(+0.10%)
Sep 02, 2014 9.870 9.830 9.850 48,641 +0.02(+0.20%)
Aug 29, 2014 9.830 9.830 9.830 0 +0.03(+0.31%)
Aug 28, 2014 9.810 9.850 9.800 9.800 21,497 -0.01(-0.10%)
Aug 27, 2014 9.890 9.890 9.810 9.810 24,336 -0.14(-1.41%)
Aug 26, 2014 9.980 9.980 9.940 9.950 29,058 +0.00(+0.00%)
Aug 25, 2014 9.940 9.980 9.910 9.950 46,677 +0.02(+0.20%)
Aug 22, 2014 9.940 9.980 9.900 9.930 42,929 +0.02(+0.20%)
Aug 21, 2014 9.940 9.910 24,307 +0.01(+0.10%)
Aug 20, 2014 9.850 9.900 9.840 9.900 39,802 +0.04(+0.41%)
Aug 19, 2014 9.900 9.900 9.840 9.860 32,301 -0.04(-0.40%)
Aug 18, 2014 9.780 9.900 9.780 9.900 51,298 +0.16(+1.64%)
Aug 15, 2014 9.850 9.850 9.730 9.740 63,587 -0.06(-0.61%)
Aug 14, 2014 9.850 9.850 9.800 9.800 44,503 -0.07(-0.71%)
Aug 13, 2014 9.870 9.870 15,133 +0.01(+0.10%)
Aug 12, 2014 9.870 9.870 9.820 9.860 17,998 -0.01(-0.10%)
Aug 11, 2014 9.790 9.890 9.780 9.870 37,582 +0.08(+0.82%)
Aug 08, 2014 9.760 9.790 9.750 9.790 5,001 +0.00(+0.00%)
Aug 07, 2014 9.800 9.820 9.740 9.790 64,951 +0.00(+0.00%)
Aug 06, 2014 9.760 9.790 9.740 9.790 9,375 +0.04(+0.41%)
Aug 05, 2014 9.790 9.810 9.710 9.750 27,469 -0.06(-0.61%)
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.