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 )

6.110 -0.010 (-0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.160 8.300 8.150 8.160 90,417 -0.03(-0.37%)
Feb 27, 2017 8.190 8.220 8.110 8.190 63,426 +0.07(+0.86%)
Feb 24, 2017 8.260 8.260 8.120 8.120 74,760 -0.27(-3.22%)
Feb 23, 2017 8.390 8.400 8.360 8.390 84,294 +0.00(+0.00%)
Feb 22, 2017 8.390 8.390 8.360 8.390 108,240 +0.00(+0.00%)
Feb 21, 2017 8.360 8.390 8.360 8.390 109,156 +0.05(+0.60%)
Feb 17, 2017 8.340 8.340 8.340 0 -0.04(-0.48%)
Feb 16, 2017 8.390 8.390 8.330 8.380 61,308 -0.01(-0.12%)
Feb 15, 2017 8.340 8.390 8.310 8.390 79,163 +0.06(+0.72%)
Feb 14, 2017 8.320 8.330 8.280 8.330 108,949 +0.04(+0.48%)
Feb 13, 2017 8.290 8.320 8.250 8.290 65,403 +0.09(+1.10%)
Feb 10, 2017 8.190 8.240 8.180 8.200 89,238 +0.04(+0.49%)
Feb 09, 2017 8.110 8.170 8.100 8.160 56,268 +0.08(+0.99%)
Feb 08, 2017 8.100 8.110 8.080 8.080 73,013 -0.02(-0.25%)
Feb 07, 2017 8.060 8.110 8.060 8.100 30,432 +0.04(+0.50%)
Feb 06, 2017 8.100 8.120 8.050 8.060 40,197 +0.00(+0.00%)
Feb 03, 2017 8.050 8.100 7.990 8.060 43,474 +0.03(+0.37%)
Feb 02, 2017 8.070 8.070 8.030 8.030 31,776 -0.04(-0.50%)
Feb 01, 2017 8.060 8.070 8.040 8.070 28,493 +0.09(+1.13%)
Jan 31, 2017 8.010 8.080 7.910 7.980 103,676 -0.04(-0.50%)
Jan 30, 2017 8.200 8.200 8.040 8.020 131,864 -0.22(-2.67%)
Jan 27, 2017 8.280 8.280 8.060 8.240 80,253 -0.01(-0.12%)
Jan 26, 2017 8.340 8.350 8.250 8.250 154,783 -0.08(-0.96%)
Jan 25, 2017 8.250 8.340 8.250 8.330 67,484 +0.09(+1.09%)
Jan 24, 2017 8.190 8.250 8.150 8.240 95,001 +0.07(+0.86%)
Jan 23, 2017 8.180 8.200 8.150 8.170 71,629 -0.01(-0.12%)
Jan 20, 2017 8.100 8.180 8.100 8.180 61,507 +0.08(+0.99%)
Jan 19, 2017 8.070 8.110 8.050 8.100 43,116 +0.07(+0.87%)
Jan 18, 2017 8.040 8.110 8.000 8.030 28,305 +0.03(+0.37%)
Jan 17, 2017 8.130 8.130 8.000 8.000 89,337 -0.15(-1.84%)
Jan 16, 2017 8.160 8.170 8.120 8.150 57,895 -0.01(-0.12%)
Jan 13, 2017 8.080 8.160 8.080 8.160 52,355 +0.07(+0.87%)
Jan 12, 2017 8.140 8.140 8.090 8.090 56,517 -0.06(-0.74%)
Jan 11, 2017 8.080 8.150 8.040 8.150 60,763 +0.10(+1.24%)
Jan 10, 2017 8.000 8.050 8.000 8.050 8,411 +0.05(+0.63%)
Jan 09, 2017 8.080 8.080 7.950 8.000 56,881 -0.03(-0.37%)
Jan 06, 2017 8.080 8.080 8.020 8.030 15,766 +0.00(+0.00%)
Jan 05, 2017 8.030 8.120 8.030 8.030 60,696 +0.03(+0.37%)
Jan 04, 2017 7.900 8.020 7.890 8.000 46,494 +0.06(+0.76%)
Jan 03, 2017 7.800 7.940 7.700 7.940 80,739 +0.11(+1.40%)
Dec 30, 2016 7.830 7.830 7.830 0 -0.02(-0.25%)
Dec 29, 2016 7.920 7.920 7.830 7.850 19,477 -0.09(-1.13%)
Dec 28, 2016 7.890 7.970 7.820 7.940 54,188 +0.01(+0.13%)
Dec 23, 2016 7.930 7.930 7.930 0 +0.04(+0.51%)
Dec 22, 2016 7.830 7.890 7.820 7.890 62,615 +0.04(+0.51%)
Dec 21, 2016 7.820 7.850 7.800 7.850 70,796 +0.05(+0.64%)
Dec 20, 2016 7.790 7.860 7.750 7.800 53,536 +0.10(+1.30%)
Dec 19, 2016 7.750 7.840 7.700 7.700 134,293 -0.14(-1.79%)
Dec 16, 2016 7.840 7.950 7.840 7.840 83,556 +0.02(+0.26%)
Dec 15, 2016 7.870 7.900 7.790 7.820 71,850 +0.05(+0.64%)
Dec 14, 2016 7.900 7.900 7.750 7.770 61,706 -0.12(-1.52%)
Dec 13, 2016 7.820 7.890 7.800 7.890 83,550 +0.10(+1.28%)
Dec 12, 2016 7.730 7.800 7.680 7.790 97,334 +0.09(+1.17%)
Dec 09, 2016 7.680 7.760 7.630 7.700 97,284 +0.00(+0.00%)
Dec 08, 2016 7.680 7.700 7.610 7.700 68,110 +0.02(+0.26%)
Dec 07, 2016 7.630 7.680 7.590 7.680 35,889 +0.06(+0.79%)
Dec 06, 2016 7.490 7.620 7.450 7.620 58,476 +0.14(+1.87%)
Dec 05, 2016 7.420 7.480 7.420 7.480 84,684 +0.07(+0.94%)
Dec 02, 2016 7.460 7.460 7.360 7.410 73,736 +0.01(+0.14%)
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.