Dividend Growth Split Corp (TSX: DGS )

5.910 -0.150 (-2.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.750 6.750 6.750 6.750 1,300 +0.00(+0.00%)
Jun 29, 2009 6.640 6.750 6.490 6.750 6,404 +0.42(+6.64%)
Jun 26, 2009 6.540 6.540 6.330 6.330 2,300 -0.06(-0.94%)
Jun 25, 2009 6.120 6.390 6.120 6.390 1,050 +0.24(+3.90%)
Jun 24, 2009 6.150 6.160 6.150 6.150 7,950 +0.05(+0.82%)
Jun 23, 2009 6.490 6.490 6.010 6.100 6,131 -0.11(-1.77%)
Jun 22, 2009 6.690 6.700 6.210 6.210 2,053 -0.18(-2.82%)
Jun 19, 2009 6.340 6.390 6.310 6.390 5,775 +0.29(+4.75%)
Jun 18, 2009 6.110 6.110 6.100 6.100 800 -0.06(-0.97%)
Jun 17, 2009 6.200 6.200 6.160 6.160 700 -0.39(-5.95%)
Jun 16, 2009 6.560 6.560 6.550 6.550 1,631 -0.19(-2.82%)
Jun 15, 2009 6.550 6.740 6.550 6.740 18 +0.00(+0.00%)
Jun 12, 2009 6.550 6.740 6.550 6.740 863 +0.21(+3.22%)
Jun 11, 2009 6.530 6.530 6.530 6.530 900 +0.09(+1.40%)
Jun 10, 2009 6.560 6.560 6.260 6.440 5,136 -0.44(-6.40%)
Jun 09, 2009 6.870 6.880 6.160 6.880 2,734 +0.63(+10.08%)
Jun 08, 2009 6.240 6.690 6.240 6.250 3,620 +0.17(+2.80%)
Jun 05, 2009 5.810 6.080 5.800 6.080 3,626 +0.03(+0.50%)
Jun 04, 2009 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 03, 2009 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 02, 2009 6.050 6.050 6.050 6.050 1,000 +0.40(+7.08%)
Jun 01, 2009 5.650 5.650 5.650 40 +0.00(+0.00%)
May 29, 2009 5.660 5.660 5.650 5.650 700 -0.09(-1.57%)
May 28, 2009 5.740 5.740 5.740 5.740 1,000 +0.34(+6.30%)
May 27, 2009 5.590 5.740 5.400 5.400 4,950 -0.10(-1.82%)
May 26, 2009 5.510 5.510 5.500 5.500 785 +0.05(+0.92%)
May 25, 2009 5.450 5.450 5.450 0 +0.00(+0.00%)
May 22, 2009 5.750 5.750 5.250 5.450 13,039 -0.16(-2.85%)
May 21, 2009 5.810 5.990 5.610 5.610 2,321 -0.66(-10.53%)
May 20, 2009 5.990 6.300 5.890 6.270 2,908 +0.82(+15.05%)
May 19, 2009 5.450 5.450 5.370 5.450 4,476 +0.15(+2.83%)
May 15, 2009 5.350 5.350 5.300 5.300 2,184 +0.00(+0.00%)
May 14, 2009 5.300 5.300 5.300 5.300 1,616 -0.20(-3.64%)
May 13, 2009 5.980 5.980 5.500 5.500 2,036 -0.05(-0.90%)
May 12, 2009 5.310 5.550 5.310 5.550 2,578 +0.23(+4.32%)
May 11, 2009 5.280 5.330 5.280 5.320 1,815 -0.07(-1.30%)
May 08, 2009 5.340 5.390 5.340 5.390 1,200 +0.14(+2.67%)
May 07, 2009 5.360 5.360 5.250 5.250 1,840 -0.12(-2.23%)
May 06, 2009 5.440 5.450 5.370 5.370 11,001 -0.08(-1.47%)
May 05, 2009 5.370 5.610 5.370 5.450 5,844 -0.04(-0.73%)
May 04, 2009 5.490 5.490 5.490 5.490 700 +0.37(+7.23%)
May 01, 2009 5.120 5.120 5.120 5.120 0 +0.00(+0.00%)
Apr 30, 2009 5.010 5.130 5.010 5.120 2,500 +0.04(+0.79%)
Apr 28, 2009 5.080 5.080 5.080 0 -0.18(-3.42%)
Apr 27, 2009 5.250 5.270 5.250 5.260 2,136 -0.24(-4.36%)
Apr 24, 2009 5.490 5.500 5.490 5.500 1,000 +0.25(+4.76%)
Apr 21, 2009 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 20, 2009 5.250 5.250 5.250 5.250 500 -0.35(-6.25%)
Apr 17, 2009 5.000 5.600 5.000 5.600 2,877 +0.60(+12.00%)
Apr 16, 2009 4.590 5.000 4.590 5.000 21,029 +0.25(+5.26%)
Apr 15, 2009 4.740 4.750 4.740 4.750 1,000 +0.25(+5.56%)
Apr 14, 2009 4.500 4.500 4.500 4.500 605 +0.10(+2.27%)
Apr 09, 2009 4.400 4.400 4.400 0 +0.11(+2.56%)
Apr 08, 2009 3.940 4.290 4.000 4.290 1,415 +0.24(+5.93%)
Apr 07, 2009 4.230 4.240 4.050 4.050 6,738 -0.25(-5.81%)
Apr 06, 2009 4.340 4.350 4.300 4.300 8,900 -0.05(-1.15%)
Apr 03, 2009 4.160 4.400 4.160 4.350 6,000 -0.05(-1.14%)
Apr 02, 2009 4.160 4.400 4.160 4.400 633 +0.40(+10.00%)
Apr 01, 2009 4.240 4.240 4.000 4.000 3,400 +0.24(+6.38%)
Mar 31, 2009 3.760 3.760 3.760 3.760 1,631 -0.19(-4.81%)
Mar 30, 2009 4.210 4.700 3.950 3.950 2,500 -0.50(-11.24%)
Mar 25, 2009 4.450 4.450 4.450 0 -0.05(-1.11%)
Mar 24, 2009 4.250 4.500 4.250 4.500 4,012 +0.25(+5.88%)
Mar 23, 2009 4.160 4.250 4.160 4.250 2,438 +0.31(+7.87%)
Mar 20, 2009 3.940 3.940 3.940 3.940 407 -0.10(-2.48%)
Mar 19, 2009 4.050 4.050 4.040 4.040 2,000 -0.06(-1.46%)
Mar 18, 2009 4.140 4.150 4.090 4.100 4,800 -0.05(-1.20%)
Mar 17, 2009 4.150 4.150 3.950 4.150 3,003 +0.16(+4.01%)
Mar 16, 2009 3.980 3.990 3.800 3.990 1,600 +0.19(+5.00%)
Mar 13, 2009 3.360 3.800 3.360 3.800 3,226 +0.32(+9.20%)
Mar 12, 2009 3.100 3.500 3.100 3.480 3,194 +0.48(+16.00%)
Mar 11, 2009 3.000 3.000 3.000 3.000 514 +0.35(+13.21%)
Mar 10, 2009 2.300 2.650 2.200 2.650 1,826 +0.73(+38.02%)
Mar 09, 2009 2.290 2.290 1.910 1.920 3,134 -0.38(-16.52%)
Mar 06, 2009 2.520 2.520 2.300 2.300 2,467 -0.21(-8.37%)
Mar 05, 2009 2.510 2.510 2.510 2.510 389 +0.00(+0.00%)
Mar 04, 2009 2.800 2.800 2.510 2.510 989 -0.29(-10.36%)
Mar 02, 2009 2.800 2.800 0 +0.00(+0.00%)
Feb 27, 2009 2.450 2.800 2.450 2.800 2,212 +0.07(+2.56%)
Feb 26, 2009 2.730 2.730 81 +0.00(+0.00%)
Feb 25, 2009 2.600 2.730 2.350 2.730 9,913 +0.20(+7.91%)
Feb 24, 2009 2.700 2.700 2.120 2.530 6,410 -0.07(-2.69%)
Feb 23, 2009 2.600 2.600 0 +0.00(+0.00%)
Feb 20, 2009 2.950 2.950 2.600 2.600 4,665 -0.35(-11.86%)
Feb 19, 2009 3.000 3.000 2.950 2.950 1,900 -0.05(-1.67%)
Feb 18, 2009 3.010 3.900 2.990 3.000 12,400 -0.07(-2.28%)
Feb 17, 2009 3.030 3.070 3.030 3.070 353 -0.25(-7.53%)
Feb 13, 2009 3.360 3.540 3.320 3.320 4,595 -0.09(-2.64%)
Feb 12, 2009 3.410 3.410 3.200 3.410 2,342 -0.09(-2.57%)
Feb 11, 2009 3.510 3.510 3.500 3.500 1,088 -0.36(-9.33%)
Feb 10, 2009 4.160 4.160 3.860 3.860 1,326 -0.39(-9.18%)
Feb 09, 2009 4.250 4.250 0 +0.00(+0.00%)
Feb 06, 2009 3.990 4.250 3.990 4.250 3,931 +0.65(+18.06%)
Feb 05, 2009 3.640 3.650 3.590 3.600 6,600 +0.15(+4.35%)
Feb 04, 2009 3.490 3.640 3.440 3.450 5,485 +0.24(+7.48%)
Feb 03, 2009 3.340 3.340 3.160 3.210 3,177 -0.05(-1.53%)
Feb 02, 2009 3.370 3.460 3.260 3.260 3,048 -0.41(-11.17%)
Jan 30, 2009 3.660 3.670 3.650 3.670 1,100 -0.26(-6.62%)
Jan 29, 2009 3.750 3.930 3.750 3.930 2,504 +0.17(+4.52%)
Jan 28, 2009 3.680 4.320 3.680 3.760 7,376 +0.48(+14.63%)
Jan 27, 2009 3.250 3.280 3.250 3.280 2,200 +0.13(+4.13%)
Jan 26, 2009 3.050 3.160 3.040 3.150 5,954 -0.08(-2.48%)
Jan 23, 2009 3.000 3.230 2.960 3.230 1,450 +0.23(+7.67%)
Jan 22, 2009 3.000 3.000 2 +0.00(+0.00%)
Jan 21, 2009 3.340 3.340 2.910 3.000 20,722 -0.34(-10.18%)
Jan 20, 2009 3.660 3.660 3.340 3.340 4,505 -0.42(-11.17%)
Jan 19, 2009 3.760 3.760 3.760 3.760 992 -0.12(-3.09%)
Jan 16, 2009 3.610 3.880 3.610 3.880 1,693 +0.08(+2.11%)
Jan 15, 2009 3.800 3.800 3.800 3.800 225 -0.22(-5.47%)
Jan 14, 2009 4.250 4.250 4.010 4.020 4,736 -0.48(-10.67%)
Jan 13, 2009 4.500 4.500 4.500 4.500 2,445 +0.32(+7.66%)
Jan 12, 2009 4.490 4.490 4.120 4.180 1,578 +0.16(+3.98%)
Jan 09, 2009 4.020 4.020 10 +0.00(+0.00%)
Jan 08, 2009 4.050 4.250 4.020 4.020 7,162 -0.15(-3.60%)
Jan 07, 2009 4.170 4.170 4.170 4.170 127 +0.27(+6.92%)
Jan 06, 2009 3.900 3.900 0 +0.00(+0.00%)
Jan 05, 2009 3.500 3.900 3.500 3.900 1,300 +0.57(+17.12%)
Jan 02, 2009 3.330 3.330 0 +0.00(+0.00%)
Dec 31, 2008 3.340 3.340 3.330 3.330 2,000 -0.17(-4.86%)
Dec 30, 2008 3.500 3.500 0 +0.00(+0.00%)
Dec 29, 2008 3.490 3.500 3.490 3.500 6,200 +0.42(+13.64%)
Dec 24, 2008 3.080 3.090 3.050 3.080 4,650 -0.04(-1.28%)
Dec 23, 2008 3.080 3.150 3.050 3.120 10,900 +0.02(+0.65%)
Dec 22, 2008 3.010 3.100 2.990 3.100 7,022 -0.12(-3.73%)
Dec 19, 2008 3.380 3.380 3.220 3.220 4,750 +0.19(+6.27%)
Dec 18, 2008 3.700 3.710 3.010 3.030 3,150 -0.96(-24.06%)
Dec 17, 2008 3.990 3.990 0 +0.00(+0.00%)
Dec 16, 2008 3.990 4.000 3.990 3.990 1,500 +0.09(+2.31%)
Dec 15, 2008 3.900 3.900 3.900 3.900 1,018 -0.05(-1.27%)
Dec 12, 2008 3.750 3.950 3.750 3.950 3,900 +0.04(+1.02%)
Dec 11, 2008 4.230 4.230 3.910 3.910 8,293 -0.38(-8.86%)
Dec 10, 2008 4.290 4.290 4.290 4.290 500 +0.29(+7.25%)
Dec 09, 2008 4.990 4.990 4.000 4.000 5,278 -0.66(-14.16%)
Dec 08, 2008 4.910 4.910 4.660 4.660 3,987 -0.68(-12.73%)
Dec 05, 2008 5.340 5.340 0 +0.00(+0.00%)
Dec 04, 2008 5.340 5.350 5.340 5.340 1,600 +0.34(+6.80%)
Dec 03, 2008 5.000 5.000 0 +0.00(+0.00%)
Dec 02, 2008 5.000 5.000 0 +0.00(+0.00%)
Dec 01, 2008 5.000 5.000 0 +0.00(+0.00%)
Nov 28, 2008 4.320 5.000 4.300 5.000 2,600 -0.12(-2.34%)
Nov 27, 2008 5.120 5.120 0 +0.00(+0.00%)
Nov 26, 2008 5.120 5.120 50 +0.00(+0.00%)
Nov 25, 2008 5.510 5.510 5.120 5.120 4,000 -0.87(-14.52%)
Nov 24, 2008 5.990 5.990 0 +0.00(+0.00%)
Nov 21, 2008 6.010 6.010 5.210 5.990 2,277 -1.01(-14.43%)
Nov 20, 2008 7.500 7.500 7.000 7.000 2,300 -0.51(-6.79%)
Nov 19, 2008 7.510 7.510 7.510 7.510 1,100 +0.00(+0.00%)
Nov 18, 2008 7.230 7.510 7.230 7.510 1,380 +0.51(+7.29%)
Nov 17, 2008 6.740 7.000 6.740 7.000 1,500 +0.50(+7.69%)
Nov 14, 2008 6.500 6.500 0 +0.00(+0.00%)
Nov 13, 2008 7.010 7.010 5.800 6.500 2,000 -1.00(-13.33%)
Nov 12, 2008 7.060 7.500 7.000 7.500 800 +0.25(+3.45%)
Nov 11, 2008 7.500 7.750 7.250 7.250 3,439 -0.25(-3.33%)
Nov 10, 2008 7.250 7.500 7.250 7.500 1,400 +0.25(+3.45%)
Nov 07, 2008 7.300 7.300 7.250 7.250 4,000 -0.25(-3.33%)
Nov 06, 2008 7.500 7.500 7.500 7.500 400 +0.08(+1.08%)
Nov 05, 2008 7.420 7.420 7.420 7.420 400 -0.17(-2.24%)
Nov 04, 2008 7.360 7.590 7.300 7.590 1,800 +0.09(+1.20%)
Nov 03, 2008 7.510 7.510 7.500 7.500 500 -0.49(-6.13%)
Oct 31, 2008 7.250 8.000 7.250 7.990 4,250 +0.54(+7.25%)
Oct 30, 2008 7.250 7.450 7.250 7.450 4,100 +0.20(+2.76%)
Oct 29, 2008 7.250 7.250 0 +0.00(+0.00%)
Oct 28, 2008 7.250 7.250 63 +0.00(+0.00%)
Oct 27, 2008 7.240 7.250 7.240 7.250 2,800 +2.22(+44.14%)
Oct 24, 2008 5.050 5.050 5.030 5.030 864 -1.82(-26.57%)
Oct 23, 2008 7.510 7.510 6.850 6.850 4,500 -1.15(-14.38%)
Oct 22, 2008 8.000 8.000 8.000 8.000 500 -0.05(-0.62%)
Oct 21, 2008 8.000 8.500 8.000 8.050 4,400 +0.03(+0.37%)
Oct 20, 2008 8.140 8.150 8.000 8.020 4,300 +0.02(+0.25%)
Oct 17, 2008 8.000 8.000 0 -0.40(-4.76%)
Oct 16, 2008 8.890 8.900 7.500 8.400 3,150 +0.90(+12.00%)
Oct 15, 2008 7.500 7.500 0 -0.50(-6.25%)
Oct 14, 2008 8.000 8.400 6.000 8.000 6,387 +2.00(+33.33%)
Oct 10, 2008 6.000 6.000 0 +0.00(+0.00%)
Oct 09, 2008 7.500 7.500 6.000 6.000 2,648 -2.24(-27.18%)
Oct 08, 2008 8.240 8.240 0 +0.00(+0.00%)
Oct 07, 2008 8.240 8.240 7.750 8.240 0 +0.49(+6.32%)
Oct 06, 2008 7.750 7.750 7.750 7.750 900 -0.84(-9.78%)
Oct 03, 2008 9.010 9.010 8.590 8.590 1,100 -0.91(-9.58%)
Oct 02, 2008 9.500 9.500 0 +0.00(+0.00%)
Oct 01, 2008 9.510 9.510 8.310 9.500 7,200 -0.39(-3.94%)
Sep 30, 2008 9.890 9.930 9.600 9.890 5,900 +0.38(+4.00%)
Sep 29, 2008 10.16 10.16 9.150 9.510 2,969 -0.85(-8.20%)
Sep 26, 2008 10.36 10.36 0 +0.00(+0.00%)
Sep 25, 2008 10.36 10.36 10.30 10.36 1,200 +0.06(+0.58%)
Sep 24, 2008 10.30 10.30 10.30 10.30 3,000 +0.00(+0.00%)
Sep 23, 2008 10.09 10.30 10.09 10.30 6,200 +0.50(+5.10%)
Sep 22, 2008 10.50 10.50 9.800 9.800 6,000 -0.90(-8.41%)
Sep 19, 2008 10.70 10.70 10.50 10.70 2,450 +0.50(+4.90%)
Sep 18, 2008 10.20 10.20 0 +0.00(+0.00%)
Sep 17, 2008 10.20 10.20 0 +0.00(+0.00%)
Sep 16, 2008 10.20 10.20 0 +0.00(+0.00%)
Sep 15, 2008 10.21 10.21 10.20 10.20 700 -0.29(-2.76%)
Sep 12, 2008 10.49 10.49 0 +0.00(+0.00%)
Sep 11, 2008 10.29 10.50 10.29 10.49 2,500 +0.18(+1.75%)
Sep 10, 2008 10.31 10.31 66 +0.00(+0.00%)
Sep 09, 2008 10.31 10.31 10.31 10.31 500 -0.24(-2.27%)
Sep 08, 2008 10.55 0 +0.00(+0.00%)
Sep 05, 2008 10.55 0 +0.00(+0.00%)
Sep 04, 2008 10.31 10.55 10.25 10.55 1,900 +0.25(+2.43%)
Sep 03, 2008 10.45 10.45 10.30 10.30 1,300 -0.29(-2.74%)
Sep 02, 2008 10.59 10.59 0 +0.00(+0.00%)
Aug 29, 2008 10.19 10.59 10.19 10.59 4,550 +0.46(+4.54%)
Aug 28, 2008 10.19 10.19 10.13 10.13 3,000 +0.01(+0.10%)
Aug 27, 2008 10.14 10.15 10.12 10.12 1,700 +0.22(+2.22%)
Aug 26, 2008 10.06 10.06 9.600 9.900 3,989 -0.45(-4.35%)
Aug 25, 2008 10.35 0 +0.00(+0.00%)
Aug 22, 2008 10.35 10.35 0 +0.00(+0.00%)
Aug 21, 2008 10.30 10.35 10.30 10.35 3,500 -0.10(-0.96%)
Aug 20, 2008 10.45 10.45 10.45 10.45 1,600 -0.30(-2.79%)
Aug 19, 2008 10.75 10.75 10.75 10.75 1,500 -0.25(-2.27%)
Aug 18, 2008 11.00 11.00 11.00 11.00 1,000 +0.00(+0.00%)
Aug 15, 2008 11.00 128 +0.00(+0.00%)
Aug 14, 2008 10.85 11.00 10.85 11.00 3,137 +0.35(+3.29%)
Aug 13, 2008 10.60 10.65 10.60 10.65 5,821 +0.05(+0.47%)
Aug 12, 2008 10.60 10.60 10.60 10.60 66 +0.00(+0.00%)
Aug 11, 2008 10.50 10.60 10.50 10.60 1,500 +0.00(+0.00%)
Aug 08, 2008 10.59 10.60 10.59 10.60 3,167 +0.02(+0.19%)
Aug 07, 2008 10.58 10.58 10.58 10.58 1,000 +0.32(+3.12%)
Aug 06, 2008 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Aug 05, 2008 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Aug 04, 2008 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Aug 01, 2008 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Jul 31, 2008 10.69 10.69 10.26 10.26 3,435 -0.74(-6.73%)
Jul 30, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jul 29, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jul 28, 2008 10.74 11.00 10.74 11.00 2,000 +0.65(+6.28%)
Jul 25, 2008 10.35 10.35 10.35 10.35 500 +0.45(+4.55%)
Jul 24, 2008 10.71 10.71 9.900 9.900 3,708 -0.90(-8.33%)
Jul 23, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jul 22, 2008 11.01 11.01 10.80 10.80 750 -0.44(-3.91%)
Jul 21, 2008 11.24 11.24 11.24 11.24 100 +0.00(+0.00%)
Jul 18, 2008 11.24 11.24 11.24 11.24 500 +0.49(+4.56%)
Jul 17, 2008 10.75 10.75 10.75 10.75 1,400 -0.16(-1.47%)
Jul 16, 2008 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Jul 15, 2008 11.25 11.25 10.91 10.91 700 -0.47(-4.13%)
Jul 14, 2008 11.69 11.70 11.25 11.38 2,360 +0.38(+3.45%)
Jul 11, 2008 11.55 11.55 11.00 11.00 2,814 -0.60(-5.17%)
Jul 10, 2008 11.60 11.60 11.60 11.60 36 +0.00(+0.00%)
Jul 09, 2008 11.65 11.65 11.60 11.60 1,250 -0.28(-2.36%)
Jul 08, 2008 11.84 11.88 11.84 11.88 2,700 +0.13(+1.11%)
Jul 07, 2008 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Jul 04, 2008 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Jul 03, 2008 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Jul 02, 2008 11.75 11.75 11.75 11.75 0 +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.