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 30, 2019 4.780 4.780 4.780 0 +0.11(+2.36%)
Aug 29, 2019 4.460 4.740 4.460 4.670 124,873 +0.21(+4.71%)
Aug 28, 2019 4.370 4.480 4.360 4.460 108,755 +0.06(+1.36%)
Aug 27, 2019 4.380 4.410 4.330 4.400 81,922 +0.04(+0.92%)
Aug 26, 2019 4.390 4.460 4.340 4.360 76,711 +0.09(+2.11%)
Aug 23, 2019 4.360 4.500 4.270 4.270 144,519 -0.15(-3.39%)
Aug 22, 2019 4.430 4.470 4.410 4.420 45,356 -0.03(-0.67%)
Aug 21, 2019 4.320 4.500 4.320 4.450 43,764 +0.07(+1.60%)
Aug 20, 2019 4.450 4.500 4.380 4.380 26,160 -0.12(-2.67%)
Aug 19, 2019 4.430 4.520 4.430 4.500 96,478 +0.13(+2.97%)
Aug 16, 2019 4.210 4.380 4.210 4.370 99,104 +0.14(+3.31%)
Aug 15, 2019 4.200 4.330 4.150 4.230 94,796 -0.01(-0.24%)
Aug 14, 2019 4.460 4.460 4.190 4.240 105,942 -0.26(-5.78%)
Aug 13, 2019 4.410 4.550 4.410 4.500 76,039 +0.07(+1.58%)
Aug 12, 2019 4.510 4.510 4.400 4.430 39,298 -0.03(-0.67%)
Aug 09, 2019 4.460 4.510 4.450 4.460 62,502 -0.03(-0.67%)
Aug 08, 2019 4.460 4.560 4.430 4.490 86,184 +0.03(+0.67%)
Aug 07, 2019 4.410 4.540 4.360 4.460 180,048 +0.03(+0.68%)
Aug 06, 2019 4.430 4.510 4.300 4.430 258,757 -0.18(-3.90%)
Aug 02, 2019 4.610 4.610 4.610 0 -0.07(-1.50%)
Aug 01, 2019 4.780 4.840 4.680 4.680 179,204 -0.14(-2.90%)
Jul 31, 2019 4.890 4.920 4.810 4.820 69,263 -0.08(-1.63%)
Jul 30, 2019 4.900 4.900 4.870 4.900 47,428 -0.04(-0.81%)
Jul 29, 2019 4.900 4.950 4.880 4.940 48,281 +0.00(+0.00%)
Jul 26, 2019 4.850 4.960 4.850 4.940 106,768 +0.11(+2.28%)
Jul 25, 2019 5.000 5.000 4.800 4.830 309,127 -0.33(-6.40%)
Jul 24, 2019 5.150 5.180 5.130 5.160 73,726 +0.01(+0.19%)
Jul 23, 2019 5.150 5.180 5.140 5.150 55,346 +0.00(+0.00%)
Jul 22, 2019 5.150 5.160 5.120 5.150 55,127 +0.03(+0.59%)
Jul 19, 2019 5.220 5.220 5.100 5.120 106,922 -0.06(-1.16%)
Jul 18, 2019 5.210 5.210 5.160 5.180 42,695 +0.00(+0.00%)
Jul 17, 2019 5.220 5.260 5.180 5.180 56,247 -0.02(-0.38%)
Jul 16, 2019 5.230 5.250 5.200 5.200 155,759 -0.01(-0.19%)
Jul 15, 2019 5.250 5.270 5.200 5.210 51,675 +0.01(+0.19%)
Jul 12, 2019 5.250 5.260 5.200 5.200 25,455 -0.05(-0.95%)
Jul 11, 2019 5.210 5.250 5.190 5.250 36,858 +0.06(+1.16%)
Jul 10, 2019 5.250 5.260 5.180 5.190 32,790 -0.01(-0.19%)
Jul 09, 2019 5.160 5.230 5.150 5.200 37,561 +0.07(+1.36%)
Jul 08, 2019 5.170 5.170 5.070 5.130 84,564 -0.04(-0.77%)
Jul 05, 2019 5.230 5.230 5.160 5.170 41,966 -0.08(-1.52%)
Jul 04, 2019 5.240 5.300 5.230 5.250 74,027 +0.04(+0.77%)
Jul 03, 2019 5.160 5.240 5.160 5.210 95,267 +0.06(+1.17%)
Jul 02, 2019 5.150 5.180 5.130 5.150 67,427 +0.06(+1.18%)
Jun 28, 2019 5.090 5.090 5.090 0 -0.01(-0.20%)
Jun 27, 2019 5.190 5.190 5.010 5.100 86,225 -0.14(-2.67%)
Jun 26, 2019 5.260 5.300 5.160 5.240 61,223 -0.02(-0.38%)
Jun 25, 2019 5.300 5.310 5.200 5.260 107,239 -0.04(-0.75%)
Jun 24, 2019 5.280 5.360 5.280 5.300 63,421 -0.01(-0.19%)
Jun 21, 2019 5.280 5.340 5.250 5.310 73,678 +0.03(+0.57%)
Jun 20, 2019 5.290 5.310 5.260 5.280 73,804 +0.01(+0.19%)
Jun 19, 2019 5.210 5.290 5.180 5.270 47,901 +0.02(+0.38%)
Jun 18, 2019 5.190 5.250 5.170 5.250 66,775 +0.17(+3.35%)
Jun 17, 2019 5.020 5.130 5.020 5.080 35,232 +0.06(+1.20%)
Jun 14, 2019 4.960 5.050 4.850 5.020 102,706 +0.06(+1.21%)
Jun 13, 2019 5.080 5.120 4.960 4.960 74,489 -0.11(-2.17%)
Jun 12, 2019 5.190 5.190 5.000 5.070 59,220 -0.12(-2.31%)
Jun 11, 2019 5.230 5.290 5.190 5.190 16,791 -0.03(-0.57%)
Jun 10, 2019 5.240 5.300 5.190 5.220 44,503 +0.00(+0.00%)
Jun 07, 2019 5.250 5.290 5.210 5.220 56,202 +0.00(+0.00%)
Jun 06, 2019 5.080 5.250 5.070 5.220 69,395 +0.16(+3.16%)
Jun 05, 2019 5.140 5.150 5.000 5.060 28,783 -0.04(-0.78%)
Jun 04, 2019 5.140 5.140 4.960 5.100 64,882 +0.23(+4.72%)
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.