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 4, 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, 2018 7.350 7.350 7.150 7.240 77,177 -0.12(-1.63%)
May 30, 2018 7.320 7.400 7.250 7.360 100,756 +0.07(+0.96%)
May 29, 2018 7.600 7.600 7.060 7.290 317,354 -0.32(-4.20%)
May 28, 2018 7.560 7.640 7.560 7.610 144,570 +0.05(+0.66%)
May 25, 2018 7.480 7.570 7.470 7.560 145,210 +0.11(+1.48%)
May 24, 2018 7.550 7.570 7.440 7.450 144,242 -0.12(-1.59%)
May 23, 2018 7.490 7.600 7.430 7.570 133,262 +0.08(+1.07%)
May 22, 2018 7.480 7.550 7.440 7.490 157,454 +0.02(+0.27%)
May 18, 2018 7.470 7.470 7.470 0 +0.00(+0.00%)
May 17, 2018 7.490 7.490 7.390 7.470 82,428 -0.01(-0.13%)
May 16, 2018 7.420 7.500 7.400 7.480 75,960 +0.09(+1.22%)
May 15, 2018 7.410 7.460 7.360 7.390 116,372 -0.05(-0.67%)
May 14, 2018 7.200 7.470 7.200 7.440 186,077 +0.26(+3.62%)
May 11, 2018 7.100 7.180 7.100 7.180 51,671 +0.09(+1.27%)
May 10, 2018 7.090 7.130 7.060 7.090 82,863 +0.05(+0.71%)
May 09, 2018 7.020 7.060 7.000 7.040 21,681 +0.06(+0.86%)
May 08, 2018 7.000 7.070 6.950 6.980 108,532 -0.03(-0.43%)
May 07, 2018 6.970 7.050 6.970 7.010 73,989 +0.04(+0.57%)
May 04, 2018 6.940 7.000 6.820 6.970 93,120 +0.07(+1.01%)
May 03, 2018 6.980 7.040 6.880 6.900 102,236 -0.12(-1.71%)
May 02, 2018 7.020 7.150 6.960 7.020 170,411 +0.00(+0.00%)
May 01, 2018 7.110 7.110 6.970 7.020 99,647 -0.08(-1.13%)
Apr 30, 2018 7.050 7.160 7.040 7.100 136,974 +0.07(+1.00%)
Apr 27, 2018 7.000 7.030 6.850 7.030 79,469 +0.02(+0.29%)
Apr 26, 2018 6.930 7.030 6.920 7.010 187,494 +0.13(+1.89%)
Apr 25, 2018 6.820 6.900 6.800 6.880 122,388 +0.07(+1.03%)
Apr 24, 2018 6.770 6.870 6.730 6.810 171,738 +0.11(+1.64%)
Apr 23, 2018 6.680 6.730 6.570 6.700 86,508 +0.12(+1.82%)
Apr 20, 2018 6.420 6.680 6.410 6.580 147,382 +0.17(+2.65%)
Apr 19, 2018 6.630 6.640 6.390 6.410 181,495 -0.23(-3.46%)
Apr 18, 2018 6.550 6.670 6.340 6.640 266,711 +0.13(+2.00%)
Apr 17, 2018 6.800 6.800 6.510 6.510 228,132 -0.26(-3.84%)
Apr 16, 2018 6.830 6.900 6.710 6.770 139,423 -0.01(-0.15%)
Apr 13, 2018 6.890 6.910 6.780 6.780 100,851 -0.07(-1.02%)
Apr 12, 2018 6.920 6.970 6.850 6.850 91,792 -0.05(-0.72%)
Apr 11, 2018 6.920 6.930 6.800 6.900 36,147 -0.09(-1.29%)
Apr 10, 2018 6.880 7.090 6.880 6.990 99,152 +0.19(+2.79%)
Apr 09, 2018 6.750 6.880 6.640 6.800 86,878 +0.06(+0.89%)
Apr 06, 2018 6.950 6.950 6.590 6.740 146,344 -0.23(-3.30%)
Apr 05, 2018 6.660 6.980 6.660 6.970 87,632 +0.33(+4.97%)
Apr 04, 2018 6.760 6.760 6.270 6.640 345,309 -0.17(-2.50%)
Apr 03, 2018 7.080 7.100 6.750 6.810 454,552 -0.34(-4.76%)
Apr 02, 2018 7.340 7.380 7.060 7.150 246,529 -0.14(-1.92%)
Mar 29, 2018 7.290 7.290 7.290 0 +0.07(+0.97%)
Mar 28, 2018 7.400 7.430 7.210 7.220 131,397 -0.24(-3.22%)
Mar 27, 2018 7.570 7.570 7.450 7.460 89,640 -0.12(-1.58%)
Mar 26, 2018 7.600 7.610 7.500 7.580 223,674 +0.11(+1.47%)
Mar 23, 2018 7.490 7.650 7.470 7.470 305,932 -0.12(-1.58%)
Mar 22, 2018 7.680 7.720 7.580 7.590 143,229 -0.18(-2.32%)
Mar 21, 2018 7.740 7.780 7.720 7.770 81,637 +0.07(+0.91%)
Mar 20, 2018 7.710 7.750 7.700 7.700 73,279 +0.02(+0.26%)
Mar 19, 2018 7.720 7.750 7.600 7.680 121,353 -0.04(-0.52%)
Mar 16, 2018 7.590 7.780 7.590 7.720 177,977 +0.16(+2.12%)
Mar 15, 2018 7.510 7.580 7.480 7.560 102,233 +0.08(+1.07%)
Mar 14, 2018 7.510 7.570 7.460 7.480 120,367 -0.04(-0.53%)
Mar 13, 2018 7.600 7.620 7.440 7.520 134,287 -0.02(-0.27%)
Mar 12, 2018 7.610 7.790 7.390 7.540 308,184 -0.01(-0.13%)
Mar 09, 2018 7.190 7.560 7.190 7.550 281,989 +0.36(+5.01%)
Mar 08, 2018 7.440 7.470 6.820 7.190 682,459 -0.22(-2.97%)
Mar 07, 2018 7.690 7.700 7.400 7.410 356,625 -0.28(-3.64%)
Mar 06, 2018 7.760 7.800 7.660 7.690 144,129 -0.01(-0.13%)
Mar 05, 2018 7.810 7.810 7.660 7.700 183,835 -0.14(-1.79%)
Mar 02, 2018 7.700 7.840 7.650 7.840 230,103 +0.05(+0.64%)
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.