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

Dividend Growth Split Corp (TSX: DGS )

6.170 -0.020 (-0.32%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
May 29, 2015 8.710 8.770 8.660 8.660 46,042 -0.02(-0.23%)
May 28, 2015 8.770 8.790 8.680 8.680 35,137 -0.06(-0.69%)
May 27, 2015 8.870 8.870 8.690 8.740 98,769 -0.18(-2.02%)
May 26, 2015 8.950 8.950 8.900 8.920 82,314 -0.06(-0.67%)
May 25, 2015 9.030 9.040 8.910 8.980 171,826 -0.20(-2.18%)
May 22, 2015 9.190 9.200 9.150 9.180 34,771 -0.02(-0.22%)
May 21, 2015 9.200 9.220 9.170 9.200 37,902 +0.05(+0.55%)
May 20, 2015 9.210 9.250 9.150 9.150 39,332 -0.05(-0.54%)
May 19, 2015 9.200 9.300 9.180 9.200 30,890 +0.00(+0.00%)
May 15, 2015 9.200 9.200 9.200 0 -0.05(-0.54%)
May 14, 2015 9.270 9.280 9.220 9.250 6,830 -0.05(-0.54%)
May 13, 2015 9.170 9.300 9.130 9.300 20,035 +0.15(+1.64%)
May 12, 2015 9.240 9.240 9.130 9.150 23,913 -0.05(-0.54%)
May 11, 2015 9.260 9.260 9.200 9.200 8,295 +0.00(+0.00%)
May 08, 2015 9.200 9.280 9.200 9.200 20,705 +0.00(+0.00%)
May 07, 2015 9.130 9.200 9.130 9.200 16,727 +0.08(+0.88%)
May 06, 2015 9.190 9.190 9.110 9.120 21,984 -0.07(-0.76%)
May 05, 2015 9.210 9.210 9.150 9.190 51,029 -0.06(-0.65%)
May 04, 2015 9.200 9.260 9.180 9.250 5,302 +0.07(+0.76%)
May 01, 2015 9.210 9.250 9.180 9.180 24,108 +0.00(+0.00%)
Apr 30, 2015 9.240 9.240 9.180 9.180 13,576 -0.02(-0.22%)
Apr 29, 2015 9.250 9.260 9.170 9.200 13,250 -0.08(-0.86%)
Apr 28, 2015 9.310 9.320 9.230 9.280 40,259 -0.10(-1.07%)
Apr 27, 2015 9.300 9.380 9.290 9.380 31,423 +0.06(+0.64%)
Apr 24, 2015 9.300 9.320 9.250 9.320 39,112 +0.05(+0.54%)
Apr 23, 2015 9.250 9.320 9.170 9.270 22,079 -0.02(-0.22%)
Apr 22, 2015 9.300 9.330 9.260 9.290 24,976 -0.02(-0.21%)
Apr 21, 2015 9.300 9.320 9.270 9.310 13,318 +0.02(+0.22%)
Apr 20, 2015 9.250 9.300 9.220 9.290 52,976 +0.04(+0.43%)
Apr 17, 2015 9.200 9.250 9.170 9.250 15,865 +0.05(+0.54%)
Apr 16, 2015 9.220 9.220 9.180 9.200 18,765 +0.02(+0.22%)
Apr 15, 2015 9.150 9.230 9.150 9.180 17,754 +0.03(+0.33%)
Apr 14, 2015 9.160 9.160 9.120 9.150 10,125 +0.04(+0.44%)
Apr 13, 2015 9.190 9.200 9.080 9.110 31,741 -0.04(-0.44%)
Apr 10, 2015 9.190 9.190 9.120 9.150 9,528 +0.04(+0.44%)
Apr 09, 2015 9.160 9.190 9.100 9.110 35,813 -0.09(-0.98%)
Apr 08, 2015 9.180 9.200 9.160 9.200 6,691 +0.05(+0.55%)
Apr 07, 2015 9.180 9.200 9.150 9.150 12,785 -0.05(-0.54%)
Apr 06, 2015 9.150 9.200 9.120 9.200 11,180 +0.08(+0.88%)
Apr 02, 2015 9.120 9.120 9.120 0 -0.03(-0.33%)
Apr 01, 2015 9.120 9.150 9.100 9.150 11,325 +0.02(+0.22%)
Mar 31, 2015 9.170 9.190 9.100 9.130 11,779 -0.02(-0.22%)
Mar 30, 2015 9.180 9.220 9.150 9.150 4,240 -0.10(-1.08%)
Mar 27, 2015 9.240 9.250 9.140 9.250 7,446 -0.02(-0.22%)
Mar 26, 2015 9.270 9.300 9.240 9.270 12,003 -0.05(-0.54%)
Mar 25, 2015 9.290 9.320 9.240 9.320 14,553 +0.02(+0.22%)
Mar 24, 2015 9.280 9.300 9.250 9.300 25,196 +0.03(+0.32%)
Mar 23, 2015 9.240 9.280 9.240 9.270 19,663 +0.04(+0.43%)
Mar 20, 2015 9.110 9.230 9.110 9.230 28,326 +0.13(+1.43%)
Mar 19, 2015 9.170 9.190 9.100 9.100 36,611 -0.02(-0.22%)
Mar 18, 2015 9.140 9.180 9.050 9.120 34,049 +0.02(+0.22%)
Mar 17, 2015 9.190 9.220 9.100 9.100 30,072 -0.04(-0.44%)
Mar 16, 2015 9.190 9.190 9.110 9.140 12,462 -0.08(-0.87%)
Mar 13, 2015 9.160 9.250 9.120 9.220 13,045 +0.09(+0.99%)
Mar 12, 2015 9.090 9.230 9.080 9.130 16,903 +0.13(+1.44%)
Mar 11, 2015 9.040 9.040 8.900 9.000 19,108 +0.05(+0.56%)
Mar 10, 2015 9.280 9.280 8.950 8.950 64,494 -0.34(-3.66%)
Mar 09, 2015 9.230 9.290 9.200 9.290 28,405 +0.15(+1.64%)
Mar 06, 2015 9.260 9.260 9.140 9.140 37,468 -0.12(-1.30%)
Mar 05, 2015 9.210 9.270 9.200 9.260 13,881 +0.05(+0.54%)
Mar 04, 2015 9.260 9.090 9.210 38,015 +0.02(+0.22%)
Mar 03, 2015 9.170 9.220 9.150 9.190 18,513 +0.00(+0.00%)
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.