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 )

6.780 +0.040 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.500 4.650 4.460 4.550 49,716 +0.04(+0.89%)
Jan 30, 2019 4.520 4.540 4.440 4.510 90,409 +0.01(+0.22%)
Jan 29, 2019 4.420 4.530 4.420 4.500 89,607 +0.08(+1.81%)
Jan 28, 2019 4.510 4.510 4.340 4.420 76,575 -0.11(-2.43%)
Jan 25, 2019 4.410 4.580 4.400 4.530 69,316 +0.13(+2.95%)
Jan 24, 2019 4.420 4.450 4.300 4.400 44,139 -0.03(-0.68%)
Jan 23, 2019 4.440 4.630 4.260 4.430 225,438 +0.05(+1.14%)
Jan 22, 2019 4.840 4.840 4.330 4.380 278,471 -0.52(-10.61%)
Jan 21, 2019 5.080 5.080 4.820 4.900 224,745 -0.04(-0.81%)
Jan 18, 2019 4.580 5.050 4.580 4.940 359,325 +0.40(+8.81%)
Jan 17, 2019 4.470 4.630 4.390 4.540 249,035 +0.12(+2.71%)
Jan 16, 2019 4.090 4.470 4.090 4.420 309,942 +0.33(+8.07%)
Jan 15, 2019 4.050 4.130 3.980 4.090 92,404 +0.04(+0.99%)
Jan 14, 2019 4.120 4.140 4.030 4.050 102,533 -0.04(-0.98%)
Jan 11, 2019 4.010 4.110 3.980 4.090 146,846 +0.11(+2.76%)
Jan 10, 2019 3.880 4.050 3.780 3.980 119,996 +0.13(+3.38%)
Jan 09, 2019 3.780 3.940 3.770 3.850 82,520 +0.13(+3.49%)
Jan 08, 2019 3.610 3.780 3.610 3.720 107,554 +0.14(+3.91%)
Jan 07, 2019 3.590 3.630 3.520 3.580 156,780 +0.00(+0.00%)
Jan 04, 2019 3.510 3.690 3.510 3.580 194,251 +0.13(+3.77%)
Jan 03, 2019 3.480 3.500 3.350 3.450 74,820 -0.10(-2.82%)
Jan 02, 2019 3.490 3.620 3.360 3.550 171,852 -0.06(-1.66%)
Dec 31, 2018 3.610 3.610 3.610 0 +0.08(+2.27%)
Dec 28, 2018 3.190 3.560 3.130 3.530 390,843 +0.53(+17.67%)
Dec 27, 2018 2.790 3.010 2.700 3.000 408,857 +0.33(+12.36%)
Dec 24, 2018 2.670 2.670 2.670 0 -0.29(-9.80%)
Dec 21, 2018 3.200 3.210 2.960 2.960 455,452 -0.26(-8.07%)
Dec 20, 2018 3.430 3.430 3.140 3.220 231,877 -0.24(-6.94%)
Dec 19, 2018 3.450 3.600 3.440 3.460 173,777 +0.00(+0.00%)
Dec 18, 2018 3.390 3.590 3.390 3.460 279,073 -0.09(-2.54%)
Dec 17, 2018 3.810 3.890 3.550 3.550 328,620 -0.35(-8.97%)
Dec 14, 2018 3.980 4.020 3.890 3.900 202,376 -0.17(-4.18%)
Dec 13, 2018 4.100 4.240 3.880 4.070 181,688 -0.05(-1.21%)
Dec 12, 2018 4.250 4.270 4.110 4.120 120,249 -0.05(-1.20%)
Dec 11, 2018 4.280 4.330 4.170 4.170 91,249 -0.11(-2.57%)
Dec 10, 2018 4.280 4.340 4.100 4.280 172,984 +0.00(+0.00%)
Dec 07, 2018 4.360 4.550 4.280 4.280 154,520 -0.05(-1.15%)
Dec 06, 2018 4.450 4.450 4.240 4.330 96,504 -0.18(-3.99%)
Dec 05, 2018 4.500 4.760 4.470 4.510 127,700 +0.03(+0.67%)
Dec 04, 2018 4.670 4.830 4.470 4.480 292,428 -0.31(-6.47%)
Dec 03, 2018 4.450 4.810 4.450 4.790 319,418 +0.38(+8.62%)
Nov 30, 2018 4.350 4.480 4.290 4.410 133,463 +0.06(+1.38%)
Nov 29, 2018 4.480 4.480 4.350 4.350 107,073 -0.10(-2.25%)
Nov 28, 2018 4.170 4.490 4.120 4.450 205,648 +0.30(+7.23%)
Nov 27, 2018 4.180 4.230 4.150 4.150 57,947 -0.07(-1.66%)
Nov 26, 2018 4.240 4.310 4.200 4.220 171,722 -0.01(-0.24%)
Nov 23, 2018 4.210 4.350 4.200 4.230 98,100 -0.12(-2.76%)
Nov 22, 2018 4.300 4.370 4.260 4.350 100,748 +0.00(+0.00%)
Nov 21, 2018 4.250 4.380 4.250 4.350 60,950 +0.14(+3.33%)
Nov 20, 2018 4.350 4.390 4.160 4.210 271,494 -0.17(-3.88%)
Nov 19, 2018 4.440 4.590 4.380 4.380 135,542 -0.07(-1.57%)
Nov 16, 2018 4.420 4.500 4.410 4.450 72,521 -0.01(-0.22%)
Nov 15, 2018 4.550 4.550 4.440 4.460 131,208 -0.08(-1.76%)
Nov 14, 2018 4.540 4.600 4.530 4.540 85,403 -0.02(-0.44%)
Nov 13, 2018 4.560 4.620 4.530 4.560 47,720 -0.01(-0.22%)
Nov 12, 2018 4.750 4.760 4.550 4.570 104,042 -0.18(-3.79%)
Nov 09, 2018 4.690 4.760 4.660 4.750 65,177 +0.03(+0.64%)
Nov 08, 2018 4.650 4.760 4.560 4.720 101,433 +0.10(+2.16%)
Nov 07, 2018 4.530 4.680 4.530 4.620 84,305 +0.12(+2.67%)
Nov 06, 2018 4.450 4.530 4.450 4.500 92,708 +0.06(+1.35%)
Nov 05, 2018 4.380 4.470 4.350 4.440 71,097 -0.01(-0.22%)
Nov 02, 2018 4.380 4.480 4.380 4.450 79,959 +0.10(+2.30%)
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.