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

Dividend Growth Split Corp (TSX: DGS )

6.160 -0.020 (-0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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, 2020 3.200 3.200 3.090 3.130 40,882 -0.10(-3.10%)
May 28, 2020 3.270 3.270 3.180 3.230 40,829 +0.00(+0.00%)
May 27, 2020 3.270 3.280 3.200 3.230 98,374 +0.01(+0.31%)
May 26, 2020 3.120 3.230 3.110 3.220 37,142 +0.15(+4.89%)
May 25, 2020 3.070 3.100 3.070 3.070 19,730 +0.01(+0.33%)
May 22, 2020 3.100 3.100 3.040 3.060 17,922 -0.04(-1.29%)
May 21, 2020 3.160 3.160 3.060 3.100 46,311 -0.02(-0.64%)
May 20, 2020 3.170 3.220 3.120 3.120 24,963 +0.00(+0.00%)
May 19, 2020 3.220 3.260 3.120 3.120 39,270 +0.06(+1.96%)
May 15, 2020 3.060 3.060 3.060 0 -0.07(-2.24%)
May 14, 2020 3.150 3.170 3.070 3.130 140,996 -0.03(-0.95%)
May 13, 2020 3.270 3.270 3.150 3.160 105,432 -0.10(-3.07%)
May 12, 2020 3.310 3.310 3.250 3.260 58,726 -0.05(-1.51%)
May 11, 2020 3.290 3.310 3.250 3.310 62,319 +0.01(+0.30%)
May 08, 2020 3.280 3.300 3.260 3.300 30,992 +0.04(+1.23%)
May 07, 2020 3.290 3.310 3.230 3.260 27,313 -0.01(-0.31%)
May 06, 2020 3.330 3.340 3.240 3.270 40,457 -0.03(-0.91%)
May 05, 2020 3.290 3.370 3.260 3.300 43,764 +0.03(+0.92%)
May 04, 2020 3.240 3.270 3.160 3.270 66,490 -0.01(-0.30%)
May 01, 2020 3.250 3.280 3.180 3.280 42,663 -0.03(-0.91%)
Apr 30, 2020 3.520 3.520 3.280 3.310 97,457 -0.17(-4.89%)
Apr 29, 2020 3.340 3.510 3.340 3.480 176,846 +0.17(+5.14%)
Apr 28, 2020 3.330 3.380 3.300 3.310 103,828 +0.08(+2.48%)
Apr 27, 2020 3.230 3.360 3.200 3.230 94,022 +0.02(+0.62%)
Apr 24, 2020 3.200 3.220 3.170 3.210 20,402 -0.04(-1.23%)
Apr 23, 2020 3.210 3.270 3.100 3.250 79,583 +0.08(+2.52%)
Apr 22, 2020 3.250 3.270 3.150 3.170 119,568 -0.03(-0.94%)
Apr 21, 2020 3.250 3.310 3.200 3.200 97,775 -0.16(-4.76%)
Apr 20, 2020 3.280 3.440 3.250 3.360 66,380 -0.02(-0.59%)
Apr 17, 2020 3.370 3.380 3.300 3.380 57,883 +0.13(+4.00%)
Apr 16, 2020 3.300 3.300 3.160 3.250 46,466 -0.05(-1.52%)
Apr 15, 2020 3.210 3.330 3.100 3.300 74,213 +0.00(+0.00%)
Apr 14, 2020 3.390 3.450 3.260 3.300 61,067 +0.01(+0.30%)
Apr 13, 2020 3.450 3.450 3.180 3.290 65,851 -0.05(-1.50%)
Apr 09, 2020 3.340 3.340 3.340 0 +0.10(+3.09%)
Apr 08, 2020 3.200 3.250 3.070 3.240 89,538 +0.06(+1.89%)
Apr 07, 2020 3.130 3.280 3.100 3.180 188,997 +0.19(+6.35%)
Apr 06, 2020 3.030 3.120 2.930 2.990 134,725 +0.12(+4.18%)
Apr 03, 2020 2.870 2.900 2.830 2.870 37,019 -0.05(-1.71%)
Apr 02, 2020 3.040 3.040 2.880 2.920 40,191 +0.00(+0.00%)
Apr 01, 2020 2.860 3.040 2.800 2.920 57,773 -0.03(-1.02%)
Mar 31, 2020 3.000 3.300 2.860 2.950 155,684 +0.00(+0.00%)
Mar 30, 2020 2.970 3.040 2.650 2.950 120,474 +0.03(+1.03%)
Mar 27, 2020 3.090 3.090 2.810 2.920 148,285 -0.30(-9.32%)
Mar 26, 2020 3.020 3.440 3.010 3.220 254,122 +0.15(+4.89%)
Mar 25, 2020 2.740 3.250 2.690 3.070 419,885 +0.40(+14.98%)
Mar 24, 2020 2.700 2.750 2.550 2.670 113,597 +0.18(+7.23%)
Mar 23, 2020 2.750 2.750 2.450 2.490 389,482 -0.26(-9.45%)
Mar 20, 2020 2.940 3.080 2.750 2.750 368,529 -0.03(-1.08%)
Mar 19, 2020 2.840 2.900 2.690 2.780 197,571 -0.06(-2.11%)
Mar 18, 2020 2.900 2.910 2.700 2.840 239,435 -0.18(-5.96%)
Mar 17, 2020 2.900 3.050 2.760 3.020 152,696 +0.22(+7.86%)
Mar 16, 2020 2.960 3.130 2.700 2.800 492,235 -0.53(-15.92%)
Mar 13, 2020 3.500 3.500 3.050 3.330 324,101 +0.37(+12.50%)
Mar 12, 2020 3.380 3.480 2.960 2.960 580,516 -0.86(-22.51%)
Mar 11, 2020 4.130 4.130 3.750 3.820 144,663 -0.35(-8.39%)
Mar 10, 2020 4.440 4.440 4.000 4.170 194,405 +0.20(+5.04%)
Mar 09, 2020 3.800 4.320 3.500 3.970 240,450 -0.66(-14.25%)
Mar 06, 2020 4.570 4.700 4.500 4.630 201,748 -0.22(-4.54%)
Mar 05, 2020 4.940 5.060 4.800 4.850 169,735 -0.24(-4.72%)
Mar 04, 2020 5.020 5.150 5.020 5.090 115,450 +0.15(+3.04%)
Mar 03, 2020 5.090 5.190 4.860 4.940 213,944 +0.05(+1.02%)
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.