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 )

7.240 +0.060 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.320 6.320 5.660 5.960 80,016 +0.29(+5.11%)
Jan 28, 2016 5.410 5.690 5.410 5.670 51,587 +0.39(+7.39%)
Jan 27, 2016 5.110 5.330 4.990 5.280 31,495 +0.03(+0.57%)
Jan 26, 2016 5.100 5.350 5.060 5.250 53,454 +0.19(+3.75%)
Jan 25, 2016 5.110 5.200 4.950 5.060 84,342 -0.13(-2.50%)
Jan 22, 2016 5.010 5.340 4.900 5.190 170,314 +0.52(+11.13%)
Jan 21, 2016 4.360 4.760 4.300 4.670 54,801 +0.36(+8.35%)
Jan 20, 2016 4.170 4.330 4.000 4.310 136,175 -0.09(-2.05%)
Jan 19, 2016 4.170 4.620 4.160 4.400 117,518 +0.50(+12.82%)
Jan 18, 2016 4.150 4.150 3.870 3.900 265,351 -0.30(-7.14%)
Jan 15, 2016 4.040 4.300 4.040 4.200 132,780 -0.28(-6.25%)
Jan 14, 2016 4.560 4.630 4.000 4.480 379,434 -0.23(-4.88%)
Jan 13, 2016 5.220 5.260 4.540 4.710 223,108 -0.37(-7.28%)
Jan 12, 2016 5.300 5.350 4.870 5.080 310,982 -0.06(-1.17%)
Jan 11, 2016 5.770 5.770 5.100 5.140 213,994 -0.51(-9.03%)
Jan 08, 2016 5.620 5.900 5.580 5.650 69,321 +0.17(+3.10%)
Jan 07, 2016 6.280 6.280 5.250 5.480 174,595 -0.97(-15.04%)
Jan 06, 2016 6.600 6.600 6.400 6.450 28,318 -0.20(-3.01%)
Jan 05, 2016 6.710 6.710 6.590 6.650 16,263 -0.03(-0.45%)
Jan 04, 2016 6.680 6.700 6.570 6.680 12,672 -0.02(-0.30%)
Dec 31, 2015 6.700 6.700 6.700 0 -0.16(-2.33%)
Dec 30, 2015 6.870 6.930 6.860 6.860 67,700 -0.10(-1.44%)
Dec 29, 2015 7.000 7.100 6.780 6.960 26,520 -0.06(-0.85%)
Dec 24, 2015 7.020 7.020 7.020 0 +0.33(+4.93%)
Dec 23, 2015 6.680 6.750 6.600 6.690 50,053 +0.00(+0.00%)
Dec 22, 2015 6.700 6.700 6.570 6.690 32,925 -0.01(-0.15%)
Dec 21, 2015 6.970 6.970 6.630 6.700 49,605 -0.20(-2.90%)
Dec 18, 2015 6.900 6.900 6.800 6.900 31,666 -0.10(-1.43%)
Dec 17, 2015 7.090 7.100 6.950 7.000 36,049 -0.09(-1.27%)
Dec 16, 2015 6.940 7.090 6.830 7.090 40,249 +0.22(+3.20%)
Dec 15, 2015 6.660 6.950 6.660 6.870 40,345 +0.21(+3.15%)
Dec 14, 2015 6.980 7.000 6.400 6.660 53,005 -0.24(-3.48%)
Dec 11, 2015 7.150 7.170 6.830 6.900 28,735 -0.25(-3.50%)
Dec 10, 2015 7.210 7.240 7.150 7.150 31,845 -0.08(-1.11%)
Dec 09, 2015 7.400 7.440 7.200 7.230 41,894 -0.09(-1.23%)
Dec 08, 2015 7.460 7.470 7.300 7.320 24,634 -0.16(-2.14%)
Dec 07, 2015 7.600 7.600 7.480 7.480 14,885 -0.16(-2.09%)
Dec 04, 2015 7.570 7.640 7.510 7.640 15,487 +0.11(+1.46%)
Dec 03, 2015 7.570 7.590 7.480 7.530 36,573 +0.05(+0.67%)
Dec 02, 2015 7.550 7.590 7.480 7.480 14,611 -0.07(-0.93%)
Dec 01, 2015 7.580 7.670 7.490 7.550 27,419 -0.01(-0.13%)
Nov 30, 2015 7.590 7.590 7.500 7.560 12,257 -0.04(-0.53%)
Nov 27, 2015 7.600 7.650 7.590 7.600 45,792 +0.05(+0.66%)
Nov 26, 2015 7.640 7.660 7.550 7.550 16,278 -0.14(-1.82%)
Nov 25, 2015 7.640 7.700 7.630 7.690 7,764 +0.09(+1.18%)
Nov 24, 2015 7.520 7.600 7.480 7.600 26,768 +0.10(+1.33%)
Nov 23, 2015 7.500 7.500 37,864 -0.17(-2.22%)
Nov 20, 2015 7.760 7.760 7.640 7.670 11,920 -0.09(-1.16%)
Nov 19, 2015 7.650 7.760 7.650 7.760 9,375 +0.16(+2.11%)
Nov 18, 2015 7.510 7.600 7.510 7.600 13,187 +0.12(+1.60%)
Nov 17, 2015 7.550 7.580 7.480 7.480 16,963 -0.02(-0.27%)
Nov 16, 2015 7.480 7.560 7.480 7.500 57,743 -0.03(-0.40%)
Nov 13, 2015 7.590 7.600 7.480 7.530 15,811 -0.05(-0.66%)
Nov 12, 2015 7.580 7.620 7.510 7.580 0 -0.02(-0.26%)
Nov 11, 2015 7.590 7.640 7.520 7.600 6,238 +0.07(+0.93%)
Nov 10, 2015 7.570 7.640 7.530 7.530 14,268 +0.05(+0.67%)
Nov 09, 2015 7.550 7.550 7.470 7.480 12,588 -0.07(-0.93%)
Nov 06, 2015 7.530 7.650 7.460 7.550 76,954 +0.00(+0.00%)
Nov 05, 2015 7.630 7.630 7.440 7.550 86,201 -0.15(-1.95%)
Nov 04, 2015 7.700 7.750 7.650 7.700 30,818 +0.00(+0.00%)
Nov 03, 2015 7.720 7.720 7.670 7.700 38,409 -0.04(-0.52%)
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.