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

Dividend Growth Split Corp (TSX: DGS )

6.190 +0.020 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 30, 2014 10.03 10.17 10.03 10.11 17,870 +0.13(+1.30%)
May 29, 2014 10.15 10.15 9.980 9.980 26,490 -0.07(-0.70%)
May 28, 2014 10.23 10.25 10.05 10.05 15,521 -0.20(-1.95%)
May 27, 2014 10.21 10.25 10.19 10.25 18,507 +0.00(+0.00%)
May 26, 2014 10.18 10.25 10.16 10.25 17,426 +0.11(+1.08%)
May 23, 2014 10.15 10.18 10.10 10.14 27,436 +0.09(+0.90%)
May 22, 2014 10.06 10.07 10.05 10.05 3,271 -0.04(-0.40%)
May 21, 2014 9.930 10.10 9.930 10.09 58,276 +0.16(+1.61%)
May 20, 2014 9.990 10.00 9.900 9.930 18,072 +0.03(+0.30%)
May 16, 2014 9.900 9.900 9.900 0 -0.05(-0.50%)
May 15, 2014 10.02 10.02 9.950 9.950 19,759 -0.01(-0.10%)
May 14, 2014 9.920 10.02 9.910 9.960 15,358 +0.05(+0.50%)
May 13, 2014 10.06 10.08 9.910 9.910 52,175 -0.15(-1.49%)
May 12, 2014 10.00 10.06 9.970 10.06 11,150 +0.06(+0.60%)
May 09, 2014 10.01 10.05 9.960 10.00 7,956 -0.05(-0.50%)
May 08, 2014 10.05 10.05 10.05 10.05 1,710 +0.04(+0.40%)
May 07, 2014 10.03 10.06 10.01 10.01 9,290 -0.06(-0.60%)
May 06, 2014 10.04 10.07 10.00 10.07 7,375 +0.08(+0.80%)
May 05, 2014 9.990 10.05 9.990 9.990 8,523 -0.01(-0.10%)
May 02, 2014 10.03 10.05 9.950 10.00 16,089 +0.01(+0.10%)
May 01, 2014 10.02 10.03 9.930 9.990 4,847 -0.04(-0.40%)
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%)
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.