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, 2022 7.090 7.130 7.010 7.030 155,274 -0.14(-1.95%)
May 30, 2022 7.150 7.230 7.100 7.170 149,630 -0.07(-0.97%)
May 27, 2022 7.200 7.240 7.180 7.240 237,340 +0.06(+0.84%)
May 26, 2022 7.120 7.210 7.110 7.180 281,096 +0.06(+0.84%)
May 25, 2022 7.100 7.130 7.040 7.120 152,914 +0.04(+0.56%)
May 24, 2022 6.940 7.100 6.840 7.080 272,308 +0.19(+2.76%)
May 20, 2022 6.890 0 +0.11(+1.62%)
May 19, 2022 6.750 6.860 6.700 6.780 96,941 -0.02(-0.29%)
May 18, 2022 6.900 6.930 6.730 6.800 132,856 -0.10(-1.45%)
May 17, 2022 6.820 6.940 6.800 6.900 206,899 +0.18(+2.68%)
May 16, 2022 6.770 6.790 6.630 6.720 283,772 -0.06(-0.88%)
May 13, 2022 6.750 6.860 6.720 6.780 226,001 +0.04(+0.59%)
May 12, 2022 6.790 6.810 6.700 6.740 135,670 -0.05(-0.74%)
May 11, 2022 6.810 6.920 6.740 6.790 121,472 +0.03(+0.44%)
May 10, 2022 6.820 6.940 6.720 6.760 168,403 +0.09(+1.35%)
May 09, 2022 6.980 6.980 6.650 6.670 341,769 -0.34(-4.85%)
May 06, 2022 7.040 7.050 6.900 7.010 119,579 -0.02(-0.28%)
May 05, 2022 7.160 7.180 6.980 7.030 162,220 -0.19(-2.63%)
May 04, 2022 6.980 7.230 6.930 7.220 342,564 +0.29(+4.18%)
May 03, 2022 6.820 7.020 6.820 6.930 173,793 +0.19(+2.82%)
May 02, 2022 6.970 6.970 6.670 6.740 556,743 -0.36(-5.07%)
Apr 29, 2022 7.200 7.230 7.100 7.100 255,256 -0.13(-1.80%)
Apr 28, 2022 7.240 7.260 7.140 7.230 238,543 -0.05(-0.69%)
Apr 27, 2022 7.170 7.280 7.150 7.280 221,551 +0.10(+1.39%)
Apr 26, 2022 7.210 7.240 7.160 7.180 199,607 -0.05(-0.69%)
Apr 25, 2022 7.260 7.260 7.070 7.230 617,589 -0.03(-0.41%)
Apr 22, 2022 7.280 7.300 7.200 7.260 302,521 -0.01(-0.14%)
Apr 21, 2022 7.300 7.350 7.270 7.270 210,350 -0.02(-0.27%)
Apr 20, 2022 7.290 7.300 7.260 7.290 164,480 +0.04(+0.55%)
Apr 19, 2022 7.270 7.330 7.240 7.250 220,020 +0.00(+0.00%)
Apr 18, 2022 7.240 7.280 7.230 7.250 133,843 +0.01(+0.14%)
Apr 14, 2022 7.240 0 +0.00(+0.00%)
Apr 13, 2022 7.230 7.260 7.130 7.240 208,786 +0.02(+0.28%)
Apr 12, 2022 7.200 7.270 7.190 7.220 180,534 +0.04(+0.56%)
Apr 11, 2022 7.260 7.270 7.160 7.180 256,572 -0.05(-0.69%)
Apr 08, 2022 7.150 7.270 7.150 7.230 271,067 +0.11(+1.54%)
Apr 07, 2022 7.200 7.270 7.090 7.120 319,366 -0.07(-0.97%)
Apr 06, 2022 7.230 7.270 7.120 7.190 251,373 -0.08(-1.10%)
Apr 05, 2022 7.270 7.290 7.200 7.270 137,233 +0.00(+0.00%)
Apr 04, 2022 7.180 7.270 7.160 7.270 291,890 +0.15(+2.11%)
Apr 01, 2022 7.120 7.160 7.070 7.120 197,008 +0.00(+0.00%)
Mar 31, 2022 7.180 7.180 7.110 7.120 165,232 -0.08(-1.11%)
Mar 30, 2022 7.260 7.260 7.110 7.200 327,175 -0.12(-1.64%)
Mar 29, 2022 7.310 7.330 7.250 7.320 305,390 +0.04(+0.55%)
Mar 28, 2022 7.200 7.280 7.160 7.280 245,130 +0.07(+0.97%)
Mar 25, 2022 7.130 7.210 7.100 7.210 429,643 +0.11(+1.55%)
Mar 24, 2022 7.100 7.130 7.060 7.100 194,231 +0.03(+0.42%)
Mar 23, 2022 7.160 7.160 7.040 7.070 347,713 -0.09(-1.26%)
Mar 22, 2022 7.060 7.160 7.060 7.160 468,868 +0.11(+1.56%)
Mar 21, 2022 7.000 7.060 6.970 7.050 339,259 +0.06(+0.86%)
Mar 18, 2022 6.960 7.000 6.930 6.990 244,405 +0.02(+0.29%)
Mar 17, 2022 6.930 6.970 6.900 6.970 210,086 +0.05(+0.72%)
Mar 16, 2022 6.840 6.930 6.820 6.920 453,461 +0.11(+1.62%)
Mar 15, 2022 6.780 6.810 6.740 6.810 213,863 +0.03(+0.44%)
Mar 14, 2022 6.790 6.830 6.720 6.780 255,493 +0.00(+0.00%)
Mar 11, 2022 6.690 6.800 6.660 6.780 585,393 +0.17(+2.57%)
Mar 10, 2022 6.520 6.620 6.450 6.610 131,169 +0.01(+0.15%)
Mar 09, 2022 6.430 6.630 6.400 6.600 478,090 +0.30(+4.76%)
Mar 08, 2022 6.560 6.630 6.010 6.300 990,296 -0.31(-4.69%)
Mar 07, 2022 6.690 6.690 6.570 6.610 514,473 -0.09(-1.34%)
Mar 04, 2022 6.720 6.730 6.670 6.700 350,504 -0.04(-0.59%)
Mar 03, 2022 6.650 6.780 6.610 6.740 1,867,598 -0.16(-2.32%)
Mar 02, 2022 6.900 6.920 6.870 6.900 204,023 +0.03(+0.44%)
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.