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

Dividend Growth Split Corp (TSX: DGS )

6.110 -0.050 (-0.81%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 11, 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 (%)
Sep 30, 2009 7.350 7.350 7.310 7.310 1,515 -0.10(-1.35%)
Sep 29, 2009 7.500 7.500 7.410 7.410 1,031 -0.10(-1.33%)
Sep 28, 2009 7.500 7.510 7.500 7.510 363 -0.14(-1.83%)
Sep 25, 2009 7.600 7.650 7.600 7.650 1,247 +0.10(+1.32%)
Sep 24, 2009 7.600 7.600 7.550 7.550 900 +0.00(+0.00%)
Sep 23, 2009 7.550 7.550 7.550 7.550 2,000 +0.04(+0.53%)
Sep 22, 2009 7.510 7.510 7.510 7.510 1,059 +0.09(+1.21%)
Sep 21, 2009 7.510 7.510 7.420 7.420 269 -0.08(-1.07%)
Sep 18, 2009 7.520 7.520 7.500 7.500 2,900 -0.10(-1.32%)
Sep 17, 2009 7.600 7.600 7.600 7.600 1,600 -0.01(-0.13%)
Sep 16, 2009 7.690 7.690 7.610 7.610 610 -0.02(-0.26%)
Sep 15, 2009 7.620 7.630 7.620 7.630 1,368 +0.22(+2.97%)
Sep 14, 2009 7.410 7.410 7.410 7.410 426 +0.01(+0.14%)
Sep 11, 2009 7.480 7.480 7.400 7.400 842 -0.09(-1.20%)
Sep 10, 2009 7.240 7.490 7.240 7.490 5,272 +0.49(+7.00%)
Sep 09, 2009 6.990 7.000 6.990 7.000 744 +0.00(+0.00%)
Sep 08, 2009 7.000 7.000 7.000 7.000 657 +0.25(+3.70%)
Sep 04, 2009 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 03, 2009 6.800 7.250 6.750 6.750 2,800 +0.05(+0.75%)
Sep 02, 2009 6.900 6.900 6.700 6.700 3,163 -0.35(-4.96%)
Sep 01, 2009 7.050 7.100 7.050 7.050 2,107 +0.05(+0.71%)
Aug 31, 2009 7.100 7.100 7.000 7.000 1,526 -0.15(-2.10%)
Aug 28, 2009 7.200 7.250 7.110 7.150 7,361 -0.11(-1.52%)
Aug 27, 2009 7.300 7.300 7.260 7.260 1,600 -0.05(-0.68%)
Aug 26, 2009 7.600 7.600 7.310 7.310 589 -0.18(-2.40%)
Aug 25, 2009 7.150 7.490 7.150 7.490 2,930 +0.44(+6.24%)
Aug 24, 2009 7.230 7.230 7.000 7.050 4,178 +0.04(+0.57%)
Aug 21, 2009 7.050 7.130 7.010 7.010 5,141 -0.04(-0.57%)
Aug 20, 2009 7.100 7.100 6.660 7.050 5,144 -0.10(-1.40%)
Aug 19, 2009 7.160 7.160 7.150 7.150 2,375 -0.04(-0.56%)
Aug 18, 2009 7.180 7.190 7.180 7.190 852 +0.18(+2.57%)
Aug 17, 2009 7.200 7.200 7.010 7.010 2,662 -0.19(-2.64%)
Aug 14, 2009 7.440 7.440 7.200 7.200 1,296 +0.00(+0.00%)
Aug 13, 2009 7.160 7.500 7.000 7.200 14,702 -0.05(-0.69%)
Aug 12, 2009 7.440 7.440 7.150 7.250 6,222 -0.10(-1.36%)
Aug 11, 2009 7.410 7.410 7.250 7.350 4,600 -0.32(-4.17%)
Aug 10, 2009 7.900 7.910 7.660 7.670 6,826 +0.00(+0.00%)
Aug 07, 2009 7.670 7.670 7.670 0 +0.00(+0.00%)
Aug 06, 2009 7.900 7.910 7.660 7.670 6,826 -0.23(-2.91%)
Aug 05, 2009 8.250 8.250 7.690 7.900 2,302 +0.00(+0.00%)
Aug 04, 2009 7.440 7.900 7.440 7.900 4,300 +0.46(+6.18%)
Jul 31, 2009 7.440 7.440 7.440 7.440 400 +0.19(+2.62%)
Jul 30, 2009 7.090 7.260 7.090 7.250 11,300 +0.25(+3.57%)
Jul 29, 2009 7.060 7.060 7.000 7.000 2,100 -0.19(-2.64%)
Jul 28, 2009 7.180 7.190 7.000 7.190 5,700 +0.05(+0.70%)
Jul 27, 2009 7.000 7.140 7.140 7.140 1,289 +0.34(+5.00%)
Jul 24, 2009 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 23, 2009 6.790 6.800 6.790 6.800 600 -0.09(-1.31%)
Jul 22, 2009 6.580 6.890 6.580 6.890 2,066 +0.24(+3.61%)
Jul 21, 2009 6.500 6.650 6.500 6.650 2,846 +0.23(+3.58%)
Jul 20, 2009 6.840 6.840 6.420 6.420 11,859 -0.02(-0.31%)
Jul 17, 2009 6.440 6.440 6.440 6.440 285 +0.13(+2.06%)
Jul 16, 2009 6.110 6.310 6.110 6.310 1,911 +0.12(+1.94%)
Jul 15, 2009 6.190 6.190 6.190 6.190 0 +0.00(+0.00%)
Jul 14, 2009 6.140 6.190 6.140 6.190 1,600 +0.15(+2.48%)
Jul 13, 2009 6.040 6.040 6.040 0 +0.00(+0.00%)
Jul 10, 2009 6.040 6.040 6.040 6.040 222 +0.35(+6.15%)
Jul 09, 2009 6.010 6.010 5.690 5.690 950 -0.41(-6.72%)
Jul 08, 2009 6.170 6.170 6.100 6.100 2,663 -0.44(-6.73%)
Jul 07, 2009 6.580 6.580 6.540 6.540 1,000 +0.08(+1.24%)
Jul 06, 2009 6.450 6.460 6.450 6.460 1,040 -0.10(-1.52%)
Jul 03, 2009 6.560 6.560 6.560 6.560 100 -0.19(-2.81%)
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.