Dividend Growth Split Corp (TSX: DGS )

6.990 -0.120 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 6.940 6.940 6.940 0 -0.07(-1.00%)
Aug 30, 2018 7.060 7.060 6.980 7.010 54,741 -0.11(-1.54%)
Aug 29, 2018 7.080 7.140 7.080 7.120 77,933 +0.04(+0.56%)
Aug 28, 2018 7.080 7.130 7.080 7.080 75,033 +0.01(+0.14%)
Aug 27, 2018 7.110 7.140 7.040 7.070 127,819 -0.02(-0.28%)
Aug 24, 2018 7.140 7.190 7.030 7.090 160,179 -0.04(-0.56%)
Aug 23, 2018 7.150 7.160 7.100 7.130 55,205 -0.03(-0.42%)
Aug 22, 2018 7.090 7.160 7.080 7.160 80,682 +0.08(+1.13%)
Aug 21, 2018 7.060 7.080 7.030 7.080 50,827 +0.04(+0.57%)
Aug 20, 2018 7.050 7.070 6.950 7.040 92,392 +0.01(+0.14%)
Aug 17, 2018 7.000 7.050 6.990 7.030 59,070 +0.04(+0.57%)
Aug 16, 2018 6.960 6.990 6.940 6.990 73,151 +0.08(+1.16%)
Aug 15, 2018 6.940 6.960 6.860 6.910 70,129 -0.04(-0.58%)
Aug 14, 2018 6.850 6.960 6.850 6.950 46,300 +0.13(+1.91%)
Aug 13, 2018 7.030 7.030 6.800 6.820 177,791 -0.17(-2.43%)
Aug 10, 2018 7.000 7.030 6.980 6.990 105,321 -0.04(-0.57%)
Aug 09, 2018 7.030 7.040 7.000 7.030 44,499 -0.02(-0.28%)
Aug 08, 2018 7.060 7.070 7.000 7.050 68,166 +0.03(+0.43%)
Aug 07, 2018 7.090 7.090 7.010 7.020 71,850 -0.01(-0.14%)
Aug 03, 2018 7.030 7.030 7.030 0 -0.03(-0.42%)
Aug 02, 2018 7.090 7.100 7.050 7.060 68,719 +0.00(+0.00%)
Aug 01, 2018 7.070 7.100 7.030 7.060 116,480 +0.03(+0.43%)
Jul 31, 2018 7.090 7.090 6.990 7.030 51,900 -0.03(-0.42%)
Jul 30, 2018 7.090 7.090 7.030 7.060 30,079 -0.05(-0.70%)
Jul 27, 2018 7.190 7.190 7.110 7.110 81,941 -0.08(-1.11%)
Jul 26, 2018 7.160 7.190 7.150 7.190 60,962 +0.00(+0.00%)
Jul 25, 2018 7.170 7.190 7.100 7.190 83,121 +0.06(+0.84%)
Jul 24, 2018 7.160 7.190 7.080 7.130 71,397 -0.03(-0.42%)
Jul 23, 2018 7.160 7.210 7.150 7.160 93,885 +0.02(+0.28%)
Jul 20, 2018 7.120 7.150 7.120 7.140 42,330 +0.03(+0.42%)
Jul 19, 2018 7.040 7.140 7.040 7.110 93,400 +0.11(+1.57%)
Jul 18, 2018 7.090 7.090 7.000 7.000 127,157 -0.01(-0.14%)
Jul 17, 2018 6.990 7.050 6.980 7.010 93,268 +0.05(+0.72%)
Jul 16, 2018 6.920 7.000 6.910 6.960 83,370 +0.04(+0.58%)
Jul 13, 2018 6.930 6.950 6.910 6.920 55,177 +0.00(+0.00%)
Jul 12, 2018 6.950 6.980 6.910 6.920 43,151 +0.00(+0.00%)
Jul 11, 2018 7.030 7.030 6.920 6.920 96,700 -0.10(-1.42%)
Jul 10, 2018 7.050 7.050 6.950 7.020 25,586 +0.03(+0.43%)
Jul 09, 2018 7.050 7.090 6.920 6.990 76,243 -0.04(-0.57%)
Jul 06, 2018 7.000 7.070 6.970 7.030 37,187 -0.02(-0.28%)
Jul 05, 2018 6.900 7.100 6.880 7.050 62,680 +0.21(+3.07%)
Jul 04, 2018 6.820 6.900 6.820 6.840 57,075 +0.05(+0.74%)
Jul 03, 2018 7.050 7.050 6.730 6.790 245,807 -0.27(-3.82%)
Jun 29, 2018 7.060 7.060 7.060 0 -0.01(-0.14%)
Jun 28, 2018 7.150 7.160 7.060 7.070 184,681 -0.12(-1.67%)
Jun 27, 2018 7.220 7.230 7.170 7.190 66,086 -0.02(-0.28%)
Jun 26, 2018 7.230 7.240 7.150 7.210 131,939 +0.03(+0.42%)
Jun 25, 2018 7.210 7.220 7.150 7.180 90,552 -0.03(-0.42%)
Jun 22, 2018 7.170 7.230 7.140 7.210 79,393 +0.04(+0.56%)
Jun 21, 2018 7.170 7.170 7.120 7.170 98,184 +0.03(+0.42%)
Jun 20, 2018 7.120 7.200 7.120 7.140 138,606 +0.03(+0.42%)
Jun 19, 2018 7.180 7.210 7.110 7.110 123,982 -0.08(-1.11%)
Jun 18, 2018 7.220 7.230 7.180 7.190 56,364 -0.04(-0.55%)
Jun 15, 2018 7.290 7.210 7.230 75,785 -0.02(-0.28%)
Jun 14, 2018 7.220 7.260 7.200 7.250 63,637 +0.02(+0.28%)
Jun 13, 2018 7.210 7.240 7.170 7.230 56,550 +0.02(+0.28%)
Jun 12, 2018 7.240 7.240 7.180 7.210 30,526 -0.01(-0.14%)
Jun 11, 2018 7.260 7.270 7.150 7.220 85,355 -0.01(-0.14%)
Jun 08, 2018 7.250 7.250 7.210 7.230 32,264 -0.02(-0.28%)
Jun 07, 2018 7.270 7.320 7.200 7.250 97,466 -0.03(-0.41%)
Jun 06, 2018 7.230 7.330 7.230 7.280 176,919 +0.05(+0.69%)
Jun 05, 2018 7.250 7.320 7.100 7.230 91,166 +0.04(+0.56%)
Jun 04, 2018 7.140 7.240 7.100 7.190 61,014 +0.11(+1.55%)
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.