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

Dividend Growth Split Corp (TSX: DGS )

6.280 -0.050 (-0.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 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%)
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.