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 (%)
Feb 28, 2022 6.980 7.000 6.930 6.990 107,440 -0.01(-0.14%)
Feb 25, 2022 6.980 7.050 6.950 7.000 356,366 +0.01(+0.14%)
Feb 24, 2022 6.800 7.020 6.600 6.990 753,335 +0.00(+0.00%)
Feb 23, 2022 6.990 7.030 6.970 6.990 222,364 +0.02(+0.29%)
Feb 22, 2022 6.960 7.010 6.900 6.970 602,445 +0.01(+0.14%)
Feb 18, 2022 6.960 0 +0.03(+0.43%)
Feb 17, 2022 6.990 7.020 6.910 6.930 216,364 -0.05(-0.72%)
Feb 16, 2022 6.970 7.010 6.960 6.980 155,488 +0.02(+0.29%)
Feb 15, 2022 7.000 7.050 6.950 6.960 237,175 -0.01(-0.14%)
Feb 14, 2022 7.030 7.030 6.940 6.970 194,870 -0.06(-0.85%)
Feb 11, 2022 7.100 7.130 7.000 7.030 296,272 -0.07(-0.99%)
Feb 10, 2022 7.040 7.120 7.040 7.100 190,524 +0.03(+0.42%)
Feb 09, 2022 6.970 7.080 6.970 7.070 396,970 +0.09(+1.29%)
Feb 08, 2022 6.950 7.010 6.930 6.980 125,113 +0.03(+0.43%)
Feb 07, 2022 6.970 6.980 6.940 6.950 72,317 -0.01(-0.14%)
Feb 04, 2022 6.920 6.980 6.920 6.960 245,905 +0.02(+0.29%)
Feb 03, 2022 6.900 6.940 93,805 +0.00(+0.00%)
Feb 02, 2022 6.900 6.940 6.870 6.940 169,916 +0.04(+0.58%)
Feb 01, 2022 6.900 6.900 6.850 6.900 124,277 +0.02(+0.29%)
Jan 31, 2022 6.830 6.920 6.830 6.880 165,536 +0.00(+0.00%)
Jan 28, 2022 6.850 6.880 6.770 6.880 227,334 -0.06(-0.86%)
Jan 27, 2022 6.960 6.960 6.860 6.940 321,585 +0.04(+0.58%)
Jan 26, 2022 6.930 6.990 6.840 6.900 446,637 +0.06(+0.88%)
Jan 25, 2022 6.670 6.910 6.520 6.840 413,296 +0.16(+2.40%)
Jan 24, 2022 6.710 6.710 6.420 6.680 736,542 -0.14(-2.05%)
Jan 21, 2022 6.940 6.950 6.750 6.820 641,393 -0.15(-2.15%)
Jan 20, 2022 7.050 7.050 6.950 6.970 589,444 -0.07(-0.99%)
Jan 19, 2022 7.090 7.090 7.010 7.040 188,415 -0.05(-0.71%)
Jan 18, 2022 7.050 7.090 7.030 7.090 228,851 +0.05(+0.71%)
Jan 17, 2022 7.070 7.140 7.040 7.040 489,260 +0.01(+0.14%)
Jan 14, 2022 6.970 7.030 6.960 7.030 273,104 +0.04(+0.57%)
Jan 13, 2022 6.990 6.990 6.940 6.990 161,531 +0.02(+0.29%)
Jan 12, 2022 6.970 6.970 6.920 6.970 187,643 +0.01(+0.14%)
Jan 11, 2022 6.910 6.960 6.890 6.960 134,954 +0.06(+0.87%)
Jan 10, 2022 6.900 6.910 6.820 6.900 210,357 +0.00(+0.00%)
Jan 07, 2022 6.950 6.980 6.890 6.900 472,952 -0.05(-0.72%)
Jan 06, 2022 6.910 6.980 6.840 6.950 377,723 +0.07(+1.02%)
Jan 05, 2022 6.890 6.940 6.860 6.880 235,647 +0.00(+0.00%)
Jan 04, 2022 6.870 6.880 6.800 6.880 308,001 +0.07(+1.03%)
Dec 31, 2021 6.810 6.810 6.810 0 +0.02(+0.29%)
Dec 30, 2021 6.850 6.890 6.760 6.790 191,762 -0.16(-2.30%)
Dec 29, 2021 6.960 6.970 6.880 6.950 400,448 +0.10(+1.46%)
Dec 24, 2021 6.850 6.850 6.850 0 +0.04(+0.59%)
Dec 23, 2021 6.790 6.870 6.760 6.810 250,039 +0.04(+0.59%)
Dec 22, 2021 6.760 6.800 6.720 6.770 208,240 +0.01(+0.15%)
Dec 21, 2021 6.660 6.780 6.660 6.760 321,242 +0.11(+1.65%)
Dec 20, 2021 6.650 6.650 6.520 6.650 310,451 -0.03(-0.45%)
Dec 17, 2021 6.650 6.690 6.540 6.680 293,262 +0.02(+0.30%)
Dec 16, 2021 6.680 6.740 6.650 6.660 267,710 -0.01(-0.15%)
Dec 15, 2021 6.690 6.700 6.620 6.670 327,995 -0.01(-0.15%)
Dec 14, 2021 6.680 6.690 6.650 6.680 154,232 -0.02(-0.30%)
Dec 13, 2021 6.740 6.740 6.650 6.700 251,362 -0.04(-0.59%)
Dec 10, 2021 6.680 6.750 6.630 6.740 631,954 +0.08(+1.20%)
Dec 09, 2021 6.690 6.690 6.630 6.660 1,651,830 -0.26(-3.76%)
Dec 08, 2021 7.000 7.000 6.920 6.920 176,369 -0.08(-1.14%)
Dec 07, 2021 6.980 7.070 6.940 7.000 198,908 +0.07(+1.01%)
Dec 06, 2021 6.870 6.950 6.790 6.930 167,262 +0.09(+1.32%)
Dec 03, 2021 6.900 6.900 6.780 6.840 188,360 -0.01(-0.15%)
Dec 02, 2021 6.810 6.930 6.780 6.850 201,347 +0.05(+0.74%)
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.