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 )

5.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.520 9.600 9.480 9.600 5,645 +0.05(+0.52%)
Jan 28, 2011 9.550 9.550 9.500 9.550 1,900 +0.01(+0.10%)
Jan 27, 2011 9.430 9.550 9.400 9.540 7,036 +0.12(+1.27%)
Jan 26, 2011 9.350 9.480 9.350 9.420 9,100 -0.03(-0.32%)
Jan 25, 2011 9.400 9.450 9.400 9.450 14,689 +0.08(+0.85%)
Jan 24, 2011 9.440 9.450 9.340 9.370 15,566 -0.03(-0.32%)
Jan 21, 2011 9.320 9.400 9.320 9.400 6,960 +0.03(+0.32%)
Jan 20, 2011 9.300 9.370 9.290 9.370 9,818 +0.01(+0.11%)
Jan 19, 2011 9.360 9.360 9.250 9.360 15,390 +0.06(+0.65%)
Jan 18, 2011 9.310 9.370 9.250 9.300 18,580 -0.01(-0.11%)
Jan 17, 2011 9.350 9.380 9.300 9.310 10,682 +0.11(+1.20%)
Jan 14, 2011 9.350 9.360 9.200 9.200 22,076 -0.15(-1.60%)
Jan 13, 2011 9.360 9.370 9.340 9.350 12,437 -0.01(-0.11%)
Jan 12, 2011 9.370 9.370 9.290 9.360 6,872 +0.02(+0.21%)
Jan 11, 2011 9.250 9.380 9.250 9.340 14,721 +0.10(+1.08%)
Jan 10, 2011 9.190 9.280 9.190 9.240 6,046 +0.04(+0.43%)
Jan 07, 2011 9.260 9.260 9.160 9.200 9,260 +0.05(+0.55%)
Jan 06, 2011 9.280 9.280 9.120 9.150 12,901 -0.11(-1.19%)
Jan 05, 2011 9.380 9.380 9.250 9.260 3,375 -0.09(-0.96%)
Jan 04, 2011 9.400 9.400 9.350 9.350 11,340 +0.10(+1.08%)
Dec 31, 2010 9.280 9.280 9.120 9.250 8,517 -0.03(-0.32%)
Dec 30, 2010 9.300 9.310 9.280 9.280 4,915 -0.02(-0.22%)
Dec 29, 2010 9.350 9.350 9.280 9.300 3,826 -0.10(-1.06%)
Dec 24, 2010 9.300 9.400 9.280 9.400 7,750 +0.12(+1.29%)
Dec 23, 2010 9.240 9.300 9.240 9.280 17,245 +0.04(+0.43%)
Dec 22, 2010 9.240 9.240 9.200 9.240 14,933 +0.00(+0.00%)
Dec 21, 2010 9.200 9.250 9.180 9.240 15,059 +0.06(+0.65%)
Dec 20, 2010 9.170 9.250 9.150 9.180 10,281 +0.01(+0.11%)
Dec 17, 2010 9.220 9.240 9.170 9.170 7,751 -0.05(-0.54%)
Dec 16, 2010 9.220 9.220 9.160 9.220 6,600 +0.00(+0.00%)
Dec 15, 2010 9.210 9.220 9.200 9.220 2,425 +0.07(+0.77%)
Dec 14, 2010 9.210 9.210 9.150 9.150 6,351 +0.00(+0.00%)
Dec 13, 2010 9.130 9.250 9.130 9.150 11,860 -0.04(-0.44%)
Dec 10, 2010 9.200 9.200 8.910 9.190 57,672 -0.05(-0.54%)
Dec 09, 2010 9.200 9.260 9.200 9.240 5,038 +0.02(+0.22%)
Dec 08, 2010 9.240 9.240 9.220 9.220 9,676 +0.00(+0.00%)
Dec 07, 2010 9.300 9.300 9.120 9.220 5,356 -0.03(-0.32%)
Dec 06, 2010 9.390 9.390 9.210 9.250 11,435 -0.05(-0.54%)
Dec 03, 2010 9.200 9.300 9.180 9.300 11,485 +0.05(+0.54%)
Dec 02, 2010 9.200 9.250 9.200 9.250 1,100 +0.00(+0.00%)
Dec 01, 2010 9.240 9.350 9.140 9.250 15,135 +0.03(+0.33%)
Nov 30, 2010 9.280 9.280 9.110 9.220 17,376 -0.09(-0.97%)
Nov 29, 2010 9.310 9.310 9.310 9.310 4,200 +0.00(+0.00%)
Nov 26, 2010 9.350 9.350 9.310 9.310 2,642 -0.09(-0.96%)
Nov 25, 2010 9.420 9.470 9.400 9.400 17,172 -0.02(-0.21%)
Nov 24, 2010 9.510 9.510 9.400 9.420 6,676 +0.03(+0.32%)
Nov 23, 2010 9.950 9.950 9.260 9.390 48,534 -0.52(-5.25%)
Nov 22, 2010 9.750 9.940 9.750 9.910 14,080 +0.21(+2.16%)
Nov 19, 2010 9.630 9.730 9.320 9.700 9,578 +0.14(+1.46%)
Nov 18, 2010 9.410 9.560 9.410 9.560 1,663 +0.19(+2.03%)
Nov 17, 2010 9.490 9.490 9.370 9.370 1,600 -0.12(-1.26%)
Nov 16, 2010 9.420 9.490 9.360 9.490 1,526 +0.09(+0.96%)
Nov 15, 2010 9.310 9.410 9.310 9.400 3,400 -0.02(-0.21%)
Nov 12, 2010 9.460 9.460 9.400 9.420 3,974 +0.02(+0.21%)
Nov 11, 2010 9.450 9.450 9.400 9.400 4,957 +0.00(+0.00%)
Nov 10, 2010 9.400 9.400 9.310 9.400 3,237 -0.06(-0.63%)
Nov 09, 2010 9.740 9.740 9.460 9.460 3,322 -0.24(-2.47%)
Nov 08, 2010 9.410 9.700 9.300 9.700 15,150 +0.25(+2.65%)
Nov 05, 2010 9.400 9.450 9.350 9.450 4,866 -0.05(-0.53%)
Nov 04, 2010 9.490 9.500 9.490 9.500 1,313 +0.05(+0.53%)
Nov 03, 2010 9.400 9.450 9.260 9.450 11,139 -0.05(-0.53%)
Nov 02, 2010 9.450 9.650 9.350 9.500 10,200 +0.08(+0.85%)
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.