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 )

6.120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.980 2.980 2.980 0 +0.02(+0.68%)
Jun 29, 2020 2.970 3.000 2.940 2.960 11,251 +0.02(+0.68%)
Jun 26, 2020 3.000 3.010 2.920 2.940 104,343 -0.12(-3.92%)
Jun 25, 2020 3.020 3.080 3.010 3.060 82,355 -0.02(-0.65%)
Jun 24, 2020 3.150 3.150 3.010 3.080 57,859 -0.07(-2.22%)
Jun 23, 2020 3.210 3.280 3.140 3.150 208,323 -0.07(-2.17%)
Jun 22, 2020 3.240 3.270 3.210 3.220 34,835 -0.03(-0.92%)
Jun 19, 2020 3.380 3.380 3.210 3.250 23,517 -0.05(-1.52%)
Jun 18, 2020 3.300 3.330 3.300 3.300 8,477 -0.03(-0.90%)
Jun 17, 2020 3.410 3.410 3.290 3.330 17,417 +0.00(+0.00%)
Jun 16, 2020 3.460 3.520 3.290 3.330 80,620 -0.01(-0.30%)
Jun 15, 2020 3.210 3.390 3.200 3.340 74,989 -0.08(-2.34%)
Jun 12, 2020 3.400 3.430 3.310 3.420 62,097 +0.12(+3.64%)
Jun 11, 2020 3.340 3.340 3.170 3.300 56,907 -0.26(-7.30%)
Jun 10, 2020 3.680 3.680 3.560 3.560 84,960 -0.15(-4.04%)
Jun 09, 2020 3.790 3.790 3.600 3.710 93,212 -0.07(-1.85%)
Jun 08, 2020 3.760 3.850 3.750 3.780 84,002 +0.09(+2.44%)
Jun 05, 2020 3.500 3.850 3.500 3.690 128,252 +0.25(+7.27%)
Jun 04, 2020 3.360 3.450 3.350 3.440 96,171 -0.01(-0.29%)
Jun 03, 2020 3.330 3.460 3.330 3.450 90,026 +0.16(+4.86%)
Jun 02, 2020 3.290 3.320 3.250 3.290 45,279 +0.04(+1.23%)
Jun 01, 2020 3.190 3.280 3.180 3.250 27,653 +0.12(+3.83%)
May 29, 2020 3.200 3.200 3.090 3.130 40,882 -0.10(-3.10%)
May 28, 2020 3.270 3.270 3.180 3.230 40,829 +0.00(+0.00%)
May 27, 2020 3.270 3.280 3.200 3.230 98,374 +0.01(+0.31%)
May 26, 2020 3.120 3.230 3.110 3.220 37,142 +0.15(+4.89%)
May 25, 2020 3.070 3.100 3.070 3.070 19,730 +0.01(+0.33%)
May 22, 2020 3.100 3.100 3.040 3.060 17,922 -0.04(-1.29%)
May 21, 2020 3.160 3.160 3.060 3.100 46,311 -0.02(-0.64%)
May 20, 2020 3.170 3.220 3.120 3.120 24,963 +0.00(+0.00%)
May 19, 2020 3.220 3.260 3.120 3.120 39,270 +0.06(+1.96%)
May 15, 2020 3.060 3.060 3.060 0 -0.07(-2.24%)
May 14, 2020 3.150 3.170 3.070 3.130 140,996 -0.03(-0.95%)
May 13, 2020 3.270 3.270 3.150 3.160 105,432 -0.10(-3.07%)
May 12, 2020 3.310 3.310 3.250 3.260 58,726 -0.05(-1.51%)
May 11, 2020 3.290 3.310 3.250 3.310 62,319 +0.01(+0.30%)
May 08, 2020 3.280 3.300 3.260 3.300 30,992 +0.04(+1.23%)
May 07, 2020 3.290 3.310 3.230 3.260 27,313 -0.01(-0.31%)
May 06, 2020 3.330 3.340 3.240 3.270 40,457 -0.03(-0.91%)
May 05, 2020 3.290 3.370 3.260 3.300 43,764 +0.03(+0.92%)
May 04, 2020 3.240 3.270 3.160 3.270 66,490 -0.01(-0.30%)
May 01, 2020 3.250 3.280 3.180 3.280 42,663 -0.03(-0.91%)
Apr 30, 2020 3.520 3.520 3.280 3.310 97,457 -0.17(-4.89%)
Apr 29, 2020 3.340 3.510 3.340 3.480 176,846 +0.17(+5.14%)
Apr 28, 2020 3.330 3.380 3.300 3.310 103,828 +0.08(+2.48%)
Apr 27, 2020 3.230 3.360 3.200 3.230 94,022 +0.02(+0.62%)
Apr 24, 2020 3.200 3.220 3.170 3.210 20,402 -0.04(-1.23%)
Apr 23, 2020 3.210 3.270 3.100 3.250 79,583 +0.08(+2.52%)
Apr 22, 2020 3.250 3.270 3.150 3.170 119,568 -0.03(-0.94%)
Apr 21, 2020 3.250 3.310 3.200 3.200 97,775 -0.16(-4.76%)
Apr 20, 2020 3.280 3.440 3.250 3.360 66,380 -0.02(-0.59%)
Apr 17, 2020 3.370 3.380 3.300 3.380 57,883 +0.13(+4.00%)
Apr 16, 2020 3.300 3.300 3.160 3.250 46,466 -0.05(-1.52%)
Apr 15, 2020 3.210 3.330 3.100 3.300 74,213 +0.00(+0.00%)
Apr 14, 2020 3.390 3.450 3.260 3.300 61,067 +0.01(+0.30%)
Apr 13, 2020 3.450 3.450 3.180 3.290 65,851 -0.05(-1.50%)
Apr 09, 2020 3.340 3.340 3.340 0 +0.10(+3.09%)
Apr 08, 2020 3.200 3.250 3.070 3.240 89,538 +0.06(+1.89%)
Apr 07, 2020 3.130 3.280 3.100 3.180 188,997 +0.19(+6.35%)
Apr 06, 2020 3.030 3.120 2.930 2.990 134,725 +0.12(+4.18%)
Apr 03, 2020 2.870 2.900 2.830 2.870 37,019 -0.05(-1.71%)
Apr 02, 2020 3.040 3.040 2.880 2.920 40,191 +0.00(+0.00%)
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.