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 (%)
Apr 30, 2014 9.880 10.05 9.850 10.03 27,992 +0.17(+1.72%)
Apr 29, 2014 9.900 9.910 9.850 9.860 22,570 -0.05(-0.50%)
Apr 28, 2014 9.940 9.940 9.910 9.910 8,577 -0.04(-0.40%)
Apr 25, 2014 9.980 9.990 9.920 9.950 22,867 -0.03(-0.30%)
Apr 24, 2014 9.950 9.990 9.900 9.980 33,856 +0.03(+0.30%)
Apr 23, 2014 9.950 9.950 9.900 9.950 13,610 -0.03(-0.30%)
Apr 22, 2014 9.950 9.980 9.920 9.980 15,901 +0.06(+0.60%)
Apr 21, 2014 9.900 9.950 9.870 9.920 17,640 +0.02(+0.20%)
Apr 17, 2014 9.900 9.900 9.900 0 +0.05(+0.51%)
Apr 16, 2014 9.880 9.880 9.810 9.850 22,378 +0.02(+0.20%)
Apr 15, 2014 9.850 9.890 9.820 9.830 16,824 +0.01(+0.10%)
Apr 14, 2014 9.900 9.900 9.820 9.820 22,754 +0.00(+0.00%)
Apr 11, 2014 9.890 9.950 9.780 9.820 17,125 -0.06(-0.61%)
Apr 10, 2014 9.980 9.980 9.880 9.880 23,610 -0.05(-0.50%)
Apr 09, 2014 9.920 9.980 9.920 9.930 9,627 -0.05(-0.50%)
Apr 08, 2014 9.900 9.980 9.900 9.980 7,476 +0.08(+0.81%)
Apr 07, 2014 9.920 9.960 9.890 9.900 19,675 -0.04(-0.40%)
Apr 04, 2014 9.930 9.950 9.880 9.940 16,183 +0.03(+0.30%)
Apr 03, 2014 9.940 9.950 9.900 9.910 33,450 -0.04(-0.40%)
Apr 02, 2014 10.00 10.04 9.950 9.950 15,125 -0.04(-0.40%)
Apr 01, 2014 9.980 10.06 9.980 9.990 15,745 +0.00(+0.00%)
Mar 31, 2014 9.930 9.990 9.920 9.990 15,055 +0.05(+0.50%)
Mar 28, 2014 9.950 9.950 9.900 9.940 10,272 -0.03(-0.30%)
Mar 27, 2014 9.980 9.980 9.860 9.970 31,047 -0.02(-0.20%)
Mar 26, 2014 9.990 9.990 9.960 9.990 9,696 +0.00(+0.00%)
Mar 25, 2014 9.940 9.990 9.940 9.990 18,300 +0.08(+0.81%)
Mar 24, 2014 9.960 9.980 9.860 9.910 15,163 +0.01(+0.10%)
Mar 21, 2014 9.900 9.970 9.900 9.900 15,227 +0.04(+0.41%)
Mar 20, 2014 9.990 10.00 9.850 9.860 96,810 -0.13(-1.30%)
Mar 19, 2014 9.990 9.990 9.950 9.990 7,875 +0.06(+0.60%)
Mar 18, 2014 9.990 9.990 9.900 9.930 11,126 -0.06(-0.60%)
Mar 17, 2014 9.840 10.00 9.840 9.990 13,204 +0.22(+2.25%)
Mar 14, 2014 9.840 9.890 9.750 9.770 17,020 -0.03(-0.31%)
Mar 13, 2014 9.900 9.900 9.800 9.800 18,425 -0.10(-1.01%)
Mar 12, 2014 9.890 9.900 9.820 9.900 10,079 +0.00(+0.00%)
Mar 11, 2014 10.01 10.08 9.750 9.900 31,864 -0.04(-0.40%)
Mar 10, 2014 9.990 10.03 9.940 9.940 10,934 -0.05(-0.50%)
Mar 07, 2014 10.00 10.00 9.950 9.990 6,280 -0.01(-0.10%)
Mar 06, 2014 10.00 10.02 9.930 10.00 20,560 -0.01(-0.10%)
Mar 05, 2014 9.960 10.01 9.950 10.01 8,163 -0.01(-0.10%)
Mar 04, 2014 9.990 10.02 9.970 10.02 11,055 +0.05(+0.50%)
Mar 03, 2014 9.980 9.980 9.820 9.970 16,035 -0.03(-0.30%)
Feb 28, 2014 9.940 10.02 9.940 10.00 28,043 +0.10(+1.01%)
Feb 27, 2014 9.800 9.910 9.780 9.900 17,879 +0.16(+1.64%)
Feb 26, 2014 9.860 9.900 9.680 9.740 33,627 -0.21(-2.11%)
Feb 25, 2014 9.970 9.970 9.870 9.950 26,593 -0.03(-0.30%)
Feb 24, 2014 9.850 9.980 9.850 9.980 28,098 +0.11(+1.11%)
Feb 21, 2014 9.770 9.880 9.770 9.870 20,528 +0.09(+0.92%)
Feb 20, 2014 9.800 9.870 9.760 9.780 31,359 -0.02(-0.20%)
Feb 19, 2014 9.800 9.830 9.760 9.800 23,885 +0.00(+0.00%)
Feb 18, 2014 9.800 9.830 9.700 9.800 28,372 +0.04(+0.41%)
Feb 14, 2014 9.760 9.760 9.760 0 +0.07(+0.72%)
Feb 13, 2014 9.630 9.760 9.600 9.690 32,129 +0.10(+1.04%)
Feb 12, 2014 9.570 9.620 9.570 9.590 14,011 -0.01(-0.10%)
Feb 11, 2014 9.600 9.610 9.580 9.600 13,088 +0.00(+0.00%)
Feb 10, 2014 9.590 9.650 9.550 9.600 43,418 +0.01(+0.10%)
Feb 07, 2014 9.530 9.600 9.500 9.590 17,334 +0.06(+0.63%)
Feb 06, 2014 9.430 9.550 9.430 9.530 84,732 +0.15(+1.60%)
Feb 05, 2014 9.480 9.480 9.290 9.380 22,990 -0.07(-0.74%)
Feb 04, 2014 9.360 9.510 9.360 9.450 11,049 +0.09(+0.96%)
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.