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 )

6.090 -0.030 (-0.49%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.610 4.670 4.160 4.590 522,680 -0.41(-8.20%)
Feb 27, 2020 5.320 5.320 4.620 5.000 334,212 -0.50(-9.09%)
Feb 26, 2020 5.300 5.600 5.300 5.500 217,413 +0.10(+1.85%)
Feb 25, 2020 5.760 5.830 5.360 5.400 470,119 -0.36(-6.25%)
Feb 24, 2020 5.880 5.980 5.500 5.760 323,101 -0.26(-4.32%)
Feb 21, 2020 6.140 6.150 6.010 6.020 122,889 -0.06(-0.99%)
Feb 20, 2020 6.100 6.190 6.000 6.080 107,869 -0.02(-0.33%)
Feb 19, 2020 5.960 6.140 5.950 6.100 216,700 +0.15(+2.52%)
Feb 18, 2020 5.950 5.950 5.900 5.950 81,944 +0.00(+0.00%)
Feb 14, 2020 5.950 5.950 5.950 0 +0.07(+1.19%)
Feb 13, 2020 5.870 5.880 5.830 5.880 36,476 +0.00(+0.00%)
Feb 12, 2020 5.870 5.880 5.830 5.880 89,498 +0.04(+0.68%)
Feb 11, 2020 5.820 5.840 5.810 5.840 43,277 +0.03(+0.52%)
Feb 10, 2020 5.760 5.810 5.730 5.810 62,196 +0.06(+1.04%)
Feb 07, 2020 5.800 5.810 5.700 5.750 61,560 -0.06(-1.03%)
Feb 06, 2020 5.740 5.830 5.700 5.810 108,287 +0.08(+1.40%)
Feb 05, 2020 5.680 5.770 5.680 5.730 169,118 +0.11(+1.96%)
Feb 04, 2020 5.630 5.780 5.610 5.620 107,664 +0.12(+2.18%)
Feb 03, 2020 5.400 5.600 5.350 5.500 126,811 +0.10(+1.85%)
Jan 31, 2020 5.640 5.640 5.310 5.400 208,985 -0.27(-4.76%)
Jan 30, 2020 5.680 5.730 5.580 5.670 66,474 -0.14(-2.41%)
Jan 29, 2020 5.790 5.830 5.790 5.810 59,813 +0.00(+0.00%)
Jan 28, 2020 5.740 5.830 5.730 5.810 127,012 +0.13(+2.29%)
Jan 27, 2020 5.670 5.690 5.520 5.680 156,607 -0.10(-1.73%)
Jan 24, 2020 5.780 5.840 5.750 5.780 158,079 +0.01(+0.17%)
Jan 23, 2020 5.720 5.780 5.680 5.770 34,937 +0.01(+0.17%)
Jan 22, 2020 5.680 5.820 5.680 5.760 103,608 +0.11(+1.95%)
Jan 21, 2020 5.840 5.850 5.550 5.650 141,753 -0.17(-2.92%)
Jan 20, 2020 5.780 5.840 5.770 5.820 124,846 +0.06(+1.04%)
Jan 17, 2020 5.650 5.790 5.650 5.760 97,249 +0.07(+1.23%)
Jan 16, 2020 5.450 5.700 5.450 5.690 202,146 +0.24(+4.40%)
Jan 15, 2020 5.430 5.540 5.390 5.450 89,000 +0.01(+0.18%)
Jan 14, 2020 5.410 5.450 5.380 5.440 47,253 +0.03(+0.55%)
Jan 13, 2020 5.390 5.440 5.390 5.410 65,956 +0.04(+0.74%)
Jan 10, 2020 5.340 5.370 5.320 5.370 26,747 +0.01(+0.19%)
Jan 09, 2020 5.310 5.380 5.310 5.360 75,375 +0.05(+0.94%)
Jan 08, 2020 5.220 5.360 5.220 5.310 133,785 +0.05(+0.95%)
Jan 07, 2020 5.200 5.280 5.200 5.260 42,647 +0.06(+1.15%)
Jan 06, 2020 5.110 5.220 5.070 5.200 101,046 +0.03(+0.58%)
Jan 03, 2020 5.200 5.200 5.120 5.170 59,190 -0.06(-1.15%)
Jan 02, 2020 5.320 5.320 5.200 5.230 96,257 -0.04(-0.76%)
Dec 31, 2019 5.270 5.270 5.270 0 -0.04(-0.75%)
Dec 30, 2019 5.330 5.360 5.280 5.310 72,366 -0.06(-1.12%)
Dec 27, 2019 5.340 5.370 5.330 5.370 106,169 +0.04(+0.75%)
Dec 24, 2019 5.330 5.330 5.330 0 +0.00(+0.00%)
Dec 23, 2019 5.330 5.350 5.310 5.330 108,585 +0.00(+0.00%)
Dec 20, 2019 5.310 5.330 5.310 5.330 64,744 +0.00(+0.00%)
Dec 19, 2019 5.290 5.350 5.290 5.330 113,318 +0.05(+0.95%)
Dec 18, 2019 5.310 5.310 5.270 5.280 40,924 -0.03(-0.56%)
Dec 17, 2019 5.270 5.350 5.250 5.310 140,256 +0.05(+0.95%)
Dec 16, 2019 5.250 5.280 5.230 5.260 95,792 +0.03(+0.57%)
Dec 13, 2019 5.180 5.230 5.170 5.230 51,925 +0.06(+1.16%)
Dec 12, 2019 5.090 5.180 5.090 5.170 65,480 +0.10(+1.97%)
Dec 11, 2019 5.100 5.140 5.060 5.070 75,982 -0.02(-0.39%)
Dec 10, 2019 5.090 5.110 5.060 5.090 28,104 +0.00(+0.00%)
Dec 09, 2019 5.160 5.200 5.040 5.090 52,087 -0.12(-2.30%)
Dec 06, 2019 5.140 5.240 5.140 5.210 31,932 +0.13(+2.56%)
Dec 05, 2019 5.180 5.180 5.080 5.080 109,848 -0.01(-0.20%)
Dec 04, 2019 5.080 5.170 5.080 5.090 102,542 +0.01(+0.20%)
Dec 03, 2019 5.120 5.130 5.050 5.080 63,372 -0.11(-2.12%)
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.