Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dividend Growth Split Corp (TSX: DGS )

6.120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.860 8.890 8.780 8.780 13,901 -0.11(-1.24%)
Jan 30, 2013 8.790 8.890 8.790 8.890 7,784 +0.10(+1.14%)
Jan 29, 2013 8.760 8.900 8.760 8.790 7,123 -0.17(-1.90%)
Jan 28, 2013 8.830 8.960 8.830 8.960 10,987 +0.19(+2.17%)
Jan 25, 2013 8.750 8.830 8.660 8.770 8,715 +0.14(+1.62%)
Jan 24, 2013 8.590 8.750 8.590 8.630 10,640 +0.05(+0.58%)
Jan 23, 2013 8.530 8.580 8.500 8.580 11,555 +0.10(+1.18%)
Jan 22, 2013 8.490 8.510 8.480 8.480 14,911 +0.01(+0.12%)
Jan 21, 2013 8.460 8.510 8.450 8.470 13,337 +0.01(+0.12%)
Jan 18, 2013 8.470 8.480 8.390 8.460 21,529 +0.07(+0.83%)
Jan 17, 2013 8.280 8.400 8.280 8.390 12,823 +0.09(+1.08%)
Jan 16, 2013 8.290 8.350 8.260 8.300 18,765 +0.01(+0.12%)
Jan 15, 2013 8.200 8.290 8.200 8.290 6,162 +0.10(+1.22%)
Jan 14, 2013 8.140 8.190 8.140 8.190 16,425 +0.03(+0.37%)
Jan 11, 2013 8.190 8.190 8.060 8.160 17,595 -0.08(-0.97%)
Jan 10, 2013 8.190 8.290 8.180 8.240 28,507 +0.04(+0.49%)
Jan 09, 2013 8.100 8.250 8.090 8.200 18,163 +0.10(+1.23%)
Jan 08, 2013 8.100 8.140 8.070 8.100 11,697 +0.01(+0.12%)
Jan 07, 2013 8.040 8.100 8.040 8.090 7,236 +0.05(+0.62%)
Jan 04, 2013 8.050 8.130 8.020 8.040 8,364 -0.05(-0.62%)
Jan 03, 2013 8.050 8.090 8.050 8.090 4,363 +0.07(+0.87%)
Jan 02, 2013 8.060 8.020 7.990 8.020 1,950 +0.03(+0.38%)
Dec 31, 2012 7.990 7.990 7.990 0 +0.14(+1.78%)
Dec 28, 2012 7.950 7.950 7.850 7.850 2,712 -0.05(-0.63%)
Dec 27, 2012 7.870 7.950 7.850 7.900 3,410 -0.09(-1.13%)
Dec 24, 2012 7.990 7.990 7.990 0 -0.01(-0.12%)
Dec 21, 2012 8.000 8.000 7.830 8.000 23,180 +0.00(+0.00%)
Dec 20, 2012 7.940 8.000 7.940 8.000 5,300 +0.06(+0.76%)
Dec 19, 2012 7.990 7.990 7.940 7.940 8,202 +0.02(+0.25%)
Dec 18, 2012 7.920 7.920 7.900 7.920 14,963 +0.06(+0.76%)
Dec 17, 2012 7.860 7.900 7.840 7.860 12,997 +0.03(+0.38%)
Dec 14, 2012 7.750 7.850 7.720 7.830 9,757 +0.08(+1.03%)
Dec 13, 2012 7.700 7.750 7.700 7.750 4,425 +0.09(+1.17%)
Dec 12, 2012 7.750 7.750 7.630 7.660 13,042 -0.05(-0.65%)
Dec 11, 2012 7.700 7.710 7.620 7.710 9,260 +0.00(+0.00%)
Dec 10, 2012 7.680 7.710 7.650 7.710 6,870 +0.14(+1.85%)
Dec 07, 2012 7.680 7.680 7.550 7.570 13,262 -0.14(-1.82%)
Dec 06, 2012 7.630 7.720 7.620 7.710 25,785 +0.09(+1.18%)
Dec 05, 2012 7.850 7.850 7.500 7.620 62,149 -0.20(-2.56%)
Dec 04, 2012 7.890 7.900 7.820 7.820 8,207 -0.11(-1.39%)
Nov 30, 2012 7.930 7.960 7.930 7.930 10,698 -0.03(-0.38%)
Nov 29, 2012 8.070 8.070 7.870 7.960 19,146 -0.13(-1.61%)
Nov 28, 2012 8.040 8.090 7.950 8.090 11,900 +0.01(+0.12%)
Nov 27, 2012 8.170 8.170 8.080 8.080 18,295 -0.06(-0.74%)
Nov 26, 2012 8.130 8.150 8.100 8.140 23,117 +0.01(+0.12%)
Nov 24, 2012 8.110 8.140 8.100 8.130 3,963 +0.00(+0.00%)
Nov 23, 2012 8.110 8.140 8.100 8.130 3,963 +0.02(+0.25%)
Nov 22, 2012 8.110 8.110 8.110 8.110 4,230 +0.00(+0.00%)
Nov 21, 2012 8.060 8.150 8.060 8.110 5,580 -0.01(-0.12%)
Nov 20, 2012 7.960 8.160 7.960 8.120 3,943 +0.12(+1.50%)
Nov 19, 2012 8.030 8.150 7.960 8.000 9,849 +0.03(+0.38%)
Nov 16, 2012 8.000 8.060 7.950 7.970 5,460 -0.03(-0.38%)
Nov 15, 2012 8.000 8.040 7.920 8.000 7,053 -0.05(-0.62%)
Nov 14, 2012 8.080 8.100 8.050 8.050 10,055 -0.05(-0.62%)
Nov 13, 2012 8.120 8.140 8.070 8.100 8,881 -0.02(-0.25%)
Nov 12, 2012 8.040 8.200 8.040 8.120 4,423 +0.07(+0.87%)
Nov 09, 2012 8.040 8.100 7.990 8.050 17,545 +0.05(+0.63%)
Nov 08, 2012 8.000 8.000 7.990 8.000 1,555 -0.09(-1.11%)
Nov 07, 2012 8.020 8.100 7.990 8.090 33,785 +0.08(+1.00%)
Nov 06, 2012 8.070 8.090 7.970 8.010 28,058 -0.09(-1.11%)
Nov 05, 2012 8.030 8.100 8.030 8.100 5,375 +0.04(+0.50%)
Nov 02, 2012 8.130 8.180 8.060 8.060 5,500 -0.12(-1.47%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.