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 )

7.180 +0.060 (+0.84%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.150 9.150 9.000 9.000 21,681 -0.10(-1.10%)
Jan 29, 2015 9.050 9.120 8.950 9.100 25,697 +0.10(+1.11%)
Jan 28, 2015 9.250 9.250 8.900 9.000 43,424 -0.26(-2.81%)
Jan 27, 2015 9.320 9.370 9.140 9.260 30,686 -0.09(-0.96%)
Jan 26, 2015 9.380 9.380 9.320 9.350 33,875 -0.03(-0.32%)
Jan 23, 2015 9.370 9.400 9.320 9.380 25,442 +0.03(+0.32%)
Jan 22, 2015 9.370 9.370 9.280 9.350 52,995 +0.01(+0.11%)
Jan 21, 2015 9.370 9.380 9.290 9.340 45,318 -0.03(-0.32%)
Jan 20, 2015 9.280 9.430 9.230 9.370 91,731 +0.12(+1.30%)
Jan 19, 2015 9.120 9.260 9.050 9.250 5,809 +0.05(+0.54%)
Jan 16, 2015 9.070 9.230 9.070 9.200 21,105 +0.20(+2.22%)
Jan 15, 2015 9.060 9.100 9.000 9.000 16,586 +0.00(+0.00%)
Jan 14, 2015 9.000 9.000 8.880 9.000 18,686 -0.05(-0.55%)
Jan 13, 2015 9.050 9.100 8.930 9.050 19,008 +0.03(+0.33%)
Jan 12, 2015 9.130 9.130 8.900 9.020 25,993 -0.03(-0.33%)
Jan 09, 2015 9.100 9.180 9.050 9.050 22,097 -0.04(-0.44%)
Jan 08, 2015 9.090 9.110 8.950 9.090 28,865 +0.06(+0.66%)
Jan 07, 2015 9.020 9.100 8.950 9.030 11,037 +0.01(+0.11%)
Jan 06, 2015 9.120 9.120 8.810 9.020 25,410 -0.15(-1.64%)
Jan 05, 2015 9.180 9.200 9.020 9.170 21,296 +0.02(+0.22%)
Jan 02, 2015 9.150 9.170 9.080 9.150 13,676 +0.00(+0.00%)
Dec 31, 2014 9.150 9.150 9.150 0 +0.01(+0.11%)
Dec 30, 2014 9.170 9.170 9.000 9.140 22,312 -0.05(-0.54%)
Dec 29, 2014 9.190 9.200 9.150 9.190 13,142 -0.01(-0.11%)
Dec 24, 2014 9.200 9.200 9.200 0 -0.03(-0.33%)
Dec 23, 2014 9.360 9.360 9.200 9.230 20,686 -0.02(-0.22%)
Dec 22, 2014 9.070 9.250 9.070 9.250 39,124 +0.17(+1.87%)
Dec 19, 2014 8.830 9.090 8.770 9.080 13,869 +0.35(+4.01%)
Dec 18, 2014 8.890 9.010 8.700 8.730 24,124 +0.08(+0.92%)
Dec 17, 2014 8.480 8.680 8.360 8.650 32,561 +0.28(+3.35%)
Dec 16, 2014 8.700 8.370 40,835 +0.07(+0.84%)
Dec 15, 2014 8.490 8.490 8.250 8.300 40,234 -0.11(-1.31%)
Dec 12, 2014 8.350 8.690 8.300 8.410 45,731 -0.09(-1.06%)
Dec 11, 2014 8.600 8.610 8.300 8.500 35,780 -0.09(-1.05%)
Dec 10, 2014 8.780 8.780 8.500 8.590 56,405 -0.26(-2.94%)
Dec 09, 2014 8.850 8.850 8.610 8.850 36,873 -0.01(-0.11%)
Dec 08, 2014 8.950 8.960 8.640 8.860 22,272 -0.10(-1.12%)
Dec 05, 2014 8.940 9.070 8.920 8.960 17,175 -0.04(-0.44%)
Dec 04, 2014 9.250 9.250 8.980 9.000 79,084 -0.25(-2.70%)
Dec 03, 2014 9.280 9.300 9.220 9.250 37,479 -0.09(-0.96%)
Dec 02, 2014 9.390 9.390 9.200 9.340 57,515 -0.05(-0.53%)
Dec 01, 2014 9.390 9.420 9.350 9.390 12,390 +0.05(+0.54%)
Nov 28, 2014 9.340 9.460 9.340 9.340 8,587 +0.06(+0.65%)
Nov 27, 2014 9.390 9.430 9.280 9.280 28,596 -0.17(-1.80%)
Nov 26, 2014 9.390 9.470 9.360 9.450 32,549 +0.02(+0.21%)
Nov 25, 2014 9.460 9.460 9.390 9.430 27,000 -0.05(-0.53%)
Nov 24, 2014 9.480 9.500 9.400 9.480 38,167 +0.00(+0.00%)
Nov 21, 2014 9.310 9.500 9.300 9.480 64,247 +0.18(+1.94%)
Nov 20, 2014 9.340 9.340 9.280 9.300 58,014 +0.00(+0.00%)
Nov 19, 2014 9.370 9.390 9.300 9.300 10,948 -0.06(-0.64%)
Nov 18, 2014 9.350 9.400 9.350 9.360 44,139 -0.02(-0.21%)
Nov 17, 2014 9.430 9.450 9.280 9.380 27,404 -0.07(-0.74%)
Nov 14, 2014 9.480 9.570 9.400 9.450 20,752 -0.02(-0.21%)
Nov 13, 2014 9.490 9.490 9.400 9.470 15,681 +0.00(+0.00%)
Nov 12, 2014 9.450 9.470 9.450 9.470 5,521 +0.08(+0.85%)
Nov 11, 2014 9.320 9.400 9.320 9.390 1,633 +0.07(+0.75%)
Nov 10, 2014 9.490 9.490 9.200 9.320 21,105 -0.17(-1.79%)
Nov 07, 2014 9.460 9.490 9.420 9.490 8,791 +0.01(+0.11%)
Nov 06, 2014 9.450 9.490 9.430 9.480 7,150 +0.05(+0.53%)
Nov 05, 2014 9.380 9.500 9.380 9.430 8,375 +0.16(+1.73%)
Nov 04, 2014 9.330 9.370 9.250 9.270 8,209 -0.06(-0.64%)
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.