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

Dividend Growth Split Corp (TSX: DGS )

6.140 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 31, 2017 7.930 7.930 7.840 7.840 31,108 -0.04(-0.51%)
May 30, 2017 7.900 7.920 7.880 7.880 19,450 -0.05(-0.63%)
May 29, 2017 7.940 7.950 7.850 7.930 40,078 -0.02(-0.25%)
May 26, 2017 7.950 7.970 7.920 7.950 80,517 +0.04(+0.51%)
May 25, 2017 7.980 7.980 7.910 7.910 59,515 -0.05(-0.63%)
May 24, 2017 8.000 8.000 7.950 7.960 37,696 -0.02(-0.25%)
May 23, 2017 7.930 7.980 7.920 7.980 84,809 +0.05(+0.63%)
May 19, 2017 7.880 7.950 7.880 7.930 41,607 +0.07(+0.89%)
May 18, 2017 7.600 7.860 7.510 7.860 125,339 +0.11(+1.42%)
May 17, 2017 7.860 7.860 7.700 7.750 195,667 -0.16(-2.02%)
May 16, 2017 7.980 8.000 7.910 7.910 42,678 -0.07(-0.88%)
May 15, 2017 7.870 7.980 7.870 7.980 50,201 +0.18(+2.31%)
May 12, 2017 7.850 7.850 7.800 7.800 72,893 -0.04(-0.51%)
May 11, 2017 7.960 7.960 7.830 7.840 118,765 -0.11(-1.38%)
May 10, 2017 7.930 7.960 7.920 7.950 32,913 +0.02(+0.25%)
May 09, 2017 7.970 7.980 7.910 7.930 66,098 +0.00(+0.00%)
May 08, 2017 7.980 7.990 7.920 7.930 68,334 +0.01(+0.13%)
May 05, 2017 7.940 7.980 7.900 7.920 100,580 +0.00(+0.00%)
May 04, 2017 7.930 7.980 7.910 7.920 39,432 -0.03(-0.38%)
May 03, 2017 7.900 7.950 7.900 7.950 32,881 +0.03(+0.38%)
May 02, 2017 7.890 7.940 7.870 7.920 57,564 +0.07(+0.89%)
May 01, 2017 7.930 7.930 7.850 7.850 26,240 -0.06(-0.76%)
Apr 28, 2017 7.880 7.920 7.810 7.910 45,059 +0.09(+1.15%)
Apr 27, 2017 7.880 7.900 7.810 7.820 102,336 -0.08(-1.01%)
Apr 26, 2017 8.010 8.010 7.910 7.900 79,799 -0.16(-1.99%)
Apr 25, 2017 8.060 8.130 8.050 8.060 131,870 +0.00(+0.00%)
Apr 24, 2017 8.000 8.060 8.000 8.060 280,278 +0.06(+0.75%)
Apr 21, 2017 7.940 8.000 7.940 8.000 108,734 +0.09(+1.14%)
Apr 20, 2017 7.850 7.940 7.850 7.910 73,688 +0.06(+0.76%)
Apr 19, 2017 7.900 7.900 7.850 7.850 31,761 -0.05(-0.63%)
Apr 18, 2017 7.870 7.900 7.820 7.900 91,803 +0.04(+0.51%)
Apr 17, 2017 7.850 7.890 7.830 7.860 74,250 +0.04(+0.51%)
Apr 13, 2017 7.880 7.880 7.800 7.820 127,276 -0.05(-0.64%)
Apr 12, 2017 7.860 7.870 7.830 7.870 75,629 +0.03(+0.38%)
Apr 11, 2017 7.900 7.910 7.820 7.840 90,710 -0.06(-0.76%)
Apr 10, 2017 7.900 7.930 7.860 7.900 88,747 +0.04(+0.51%)
Apr 07, 2017 7.860 7.900 7.810 7.860 93,446 +0.01(+0.13%)
Apr 06, 2017 7.920 7.950 7.840 7.850 180,629 -0.05(-0.63%)
Apr 05, 2017 7.970 7.980 7.900 7.900 116,153 -0.08(-1.00%)
Apr 04, 2017 7.950 7.980 7.940 7.980 70,661 +0.00(+0.00%)
Apr 03, 2017 7.980 7.980 7.920 7.980 139,986 +0.04(+0.50%)
Mar 31, 2017 7.880 7.970 7.880 7.940 102,420 +0.04(+0.51%)
Mar 30, 2017 7.940 7.950 7.870 7.900 109,707 -0.04(-0.50%)
Mar 29, 2017 7.950 7.950 7.810 7.940 518,804 -0.09(-1.12%)
Mar 28, 2017 8.000 8.030 7.910 8.030 778,269 -0.27(-3.25%)
Mar 27, 2017 8.230 8.310 8.230 8.300 44,808 +0.04(+0.48%)
Mar 24, 2017 8.280 8.300 8.250 8.260 24,286 +0.03(+0.36%)
Mar 23, 2017 8.150 8.280 8.130 8.230 20,738 +0.10(+1.23%)
Mar 22, 2017 8.110 8.170 8.010 8.130 113,204 -0.03(-0.37%)
Mar 21, 2017 8.320 8.340 8.150 8.160 60,972 -0.13(-1.57%)
Mar 20, 2017 8.300 8.320 8.290 8.290 15,031 -0.02(-0.24%)
Mar 17, 2017 8.360 8.360 8.310 8.310 14,513 -0.04(-0.48%)
Mar 16, 2017 8.300 8.350 8.300 8.350 46,802 +0.05(+0.60%)
Mar 15, 2017 8.260 8.300 8.260 8.300 18,516 +0.04(+0.48%)
Mar 14, 2017 8.300 8.300 8.260 8.260 15,932 -0.05(-0.60%)
Mar 13, 2017 8.320 8.320 8.270 8.310 33,549 -0.02(-0.24%)
Mar 10, 2017 8.310 8.340 8.280 8.330 25,138 -0.01(-0.12%)
Mar 09, 2017 8.340 8.360 8.270 8.340 40,524 +0.01(+0.12%)
Mar 08, 2017 8.320 8.350 8.300 8.330 41,132 +0.01(+0.12%)
Mar 07, 2017 8.320 8.320 8.280 8.320 40,121 +0.00(+0.00%)
Mar 06, 2017 8.300 8.350 8.300 8.320 58,378 +0.07(+0.85%)
Mar 03, 2017 8.190 8.300 8.190 8.250 36,963 +0.05(+0.61%)
Mar 02, 2017 8.300 8.310 8.200 8.200 19,303 -0.08(-0.97%)
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.