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 (%)
Dec 30, 2016 7.830 7.830 7.830 0 -0.02(-0.25%)
Dec 29, 2016 7.920 7.920 7.830 7.850 19,477 -0.09(-1.13%)
Dec 28, 2016 7.890 7.970 7.820 7.940 54,188 +0.01(+0.13%)
Dec 23, 2016 7.930 7.930 7.930 0 +0.04(+0.51%)
Dec 22, 2016 7.830 7.890 7.820 7.890 62,615 +0.04(+0.51%)
Dec 21, 2016 7.820 7.850 7.800 7.850 70,796 +0.05(+0.64%)
Dec 20, 2016 7.790 7.860 7.750 7.800 53,536 +0.10(+1.30%)
Dec 19, 2016 7.750 7.840 7.700 7.700 134,293 -0.14(-1.79%)
Dec 16, 2016 7.840 7.950 7.840 7.840 83,556 +0.02(+0.26%)
Dec 15, 2016 7.870 7.900 7.790 7.820 71,850 +0.05(+0.64%)
Dec 14, 2016 7.900 7.900 7.750 7.770 61,706 -0.12(-1.52%)
Dec 13, 2016 7.820 7.890 7.800 7.890 83,550 +0.10(+1.28%)
Dec 12, 2016 7.730 7.800 7.680 7.790 97,334 +0.09(+1.17%)
Dec 09, 2016 7.680 7.760 7.630 7.700 97,284 +0.00(+0.00%)
Dec 08, 2016 7.680 7.700 7.610 7.700 68,110 +0.02(+0.26%)
Dec 07, 2016 7.630 7.680 7.590 7.680 35,889 +0.06(+0.79%)
Dec 06, 2016 7.490 7.620 7.450 7.620 58,476 +0.14(+1.87%)
Dec 05, 2016 7.420 7.480 7.420 7.480 84,684 +0.07(+0.94%)
Dec 02, 2016 7.460 7.460 7.360 7.410 73,736 +0.01(+0.14%)
Dec 01, 2016 7.420 7.480 7.400 7.400 44,500 +0.04(+0.54%)
Nov 30, 2016 7.480 7.480 7.360 7.360 50,193 -0.04(-0.54%)
Nov 29, 2016 7.380 7.450 7.360 7.400 48,760 +0.00(+0.00%)
Nov 28, 2016 7.500 7.500 7.360 7.400 79,813 -0.24(-3.14%)
Nov 25, 2016 7.460 7.640 7.410 7.640 101,988 +0.19(+2.55%)
Nov 24, 2016 7.410 7.500 7.410 7.450 90,234 +0.05(+0.68%)
Nov 23, 2016 7.270 7.440 7.270 7.400 123,035 +0.12(+1.65%)
Nov 22, 2016 7.230 7.290 7.230 7.280 66,071 +0.08(+1.11%)
Nov 21, 2016 7.140 7.240 7.140 7.200 103,317 +0.06(+0.84%)
Nov 18, 2016 7.100 7.140 7.060 7.140 61,838 +0.08(+1.13%)
Nov 17, 2016 7.090 7.100 7.070 7.060 65,764 +0.02(+0.28%)
Nov 16, 2016 7.080 7.100 7.040 7.040 89,689 +0.02(+0.28%)
Nov 15, 2016 7.030 7.080 6.990 7.020 91,243 +0.03(+0.43%)
Nov 14, 2016 6.950 7.000 6.940 6.990 66,476 +0.10(+1.45%)
Nov 11, 2016 6.900 6.900 6.850 6.890 28,688 -0.01(-0.14%)
Nov 10, 2016 6.810 6.900 6.730 6.900 146,342 +0.15(+2.22%)
Nov 09, 2016 6.650 6.810 6.650 6.750 122,653 +0.00(+0.00%)
Nov 08, 2016 6.750 6.750 6.710 6.750 64,194 +0.00(+0.00%)
Nov 07, 2016 6.840 6.840 6.740 6.750 112,165 +0.08(+1.20%)
Nov 04, 2016 6.720 6.750 6.650 6.670 114,211 -0.12(-1.77%)
Nov 03, 2016 6.790 6.850 6.750 6.790 49,749 +0.00(+0.00%)
Nov 02, 2016 6.850 6.850 6.700 6.790 88,661 -0.08(-1.16%)
Nov 01, 2016 6.980 6.980 6.740 6.870 102,406 -0.11(-1.58%)
Oct 31, 2016 6.920 6.980 6.810 6.980 55,493 +0.06(+0.87%)
Oct 28, 2016 7.120 7.120 6.920 6.920 116,541 -0.23(-3.22%)
Oct 27, 2016 7.170 7.180 7.080 7.150 63,889 -0.03(-0.42%)
Oct 26, 2016 7.170 7.180 7.120 7.180 43,766 +0.02(+0.28%)
Oct 25, 2016 7.140 7.170 7.100 7.160 63,452 +0.02(+0.28%)
Oct 24, 2016 7.100 7.140 7.000 7.140 117,276 +0.04(+0.56%)
Oct 21, 2016 7.040 7.100 7.010 7.100 90,364 +0.07(+1.00%)
Oct 20, 2016 6.990 7.040 6.990 7.030 30,565 +0.11(+1.59%)
Oct 19, 2016 6.960 7.030 6.920 6.920 86,689 -0.04(-0.57%)
Oct 18, 2016 6.920 6.960 6.900 6.960 68,063 +0.08(+1.16%)
Oct 17, 2016 6.890 6.930 6.880 6.880 44,485 +0.02(+0.29%)
Oct 14, 2016 6.870 6.930 6.860 6.860 36,234 -0.01(-0.15%)
Oct 13, 2016 6.850 6.900 6.800 6.870 33,407 -0.03(-0.43%)
Oct 12, 2016 6.870 6.900 6.850 6.900 51,444 +0.07(+1.02%)
Oct 11, 2016 6.850 6.900 6.820 6.830 84,593 +0.02(+0.29%)
Oct 07, 2016 6.810 6.810 6.810 0 +0.02(+0.29%)
Oct 06, 2016 6.720 6.790 6.580 6.790 91,270 +0.07(+1.04%)
Oct 05, 2016 6.640 6.740 6.640 6.720 30,283 +0.08(+1.20%)
Oct 04, 2016 6.650 6.740 6.600 6.640 61,152 -0.09(-1.34%)
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.