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 -0.030 (-0.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.280 0 +0.28(+4.67%)
Jul 28, 2022 5.870 6.040 5.800 6.000 279,300 +0.04(+0.67%)
Jul 27, 2022 5.840 6.040 5.830 5.960 388,887 +0.19(+3.29%)
Jul 26, 2022 5.910 5.990 5.740 5.770 307,155 -0.15(-2.53%)
Jul 25, 2022 5.330 5.990 5.300 5.920 680,695 +0.80(+15.62%)
Jul 22, 2022 5.250 5.310 5.080 5.120 138,866 -0.16(-3.03%)
Jul 21, 2022 5.340 5.340 5.170 5.280 113,941 -0.05(-0.94%)
Jul 20, 2022 5.220 5.350 5.190 5.330 186,411 +0.16(+3.09%)
Jul 19, 2022 4.890 5.180 4.890 5.170 290,201 +0.35(+7.26%)
Jul 18, 2022 4.750 4.880 4.730 4.820 148,727 +0.18(+3.88%)
Jul 15, 2022 4.670 4.740 4.570 4.640 108,773 +0.07(+1.53%)
Jul 14, 2022 4.680 4.690 4.510 4.570 255,522 -0.23(-4.79%)
Jul 13, 2022 4.910 4.930 4.790 4.800 288,559 -0.19(-3.81%)
Jul 12, 2022 4.870 5.060 4.830 4.990 128,242 +0.08(+1.63%)
Jul 11, 2022 5.000 5.010 4.820 4.910 149,142 -0.09(-1.80%)
Jul 08, 2022 4.990 5.020 4.920 5.000 130,630 +0.03(+0.60%)
Jul 07, 2022 4.720 4.990 4.720 4.970 162,370 +0.32(+6.88%)
Jul 06, 2022 5.040 5.070 4.620 4.650 332,081 -0.37(-7.37%)
Jul 05, 2022 5.090 5.140 4.970 5.020 210,962 -0.12(-2.33%)
Jul 04, 2022 4.910 5.160 4.890 5.140 168,159 +0.22(+4.47%)
Jun 30, 2022 4.920 0 -0.19(-3.72%)
Jun 29, 2022 5.200 5.220 5.100 5.110 117,105 -0.07(-1.35%)
Jun 28, 2022 5.220 5.380 5.160 5.180 200,794 +0.05(+0.97%)
Jun 27, 2022 5.000 5.150 4.980 5.130 292,153 +0.20(+4.06%)
Jun 24, 2022 4.810 5.130 4.640 4.930 912,997 -0.08(-1.60%)
Jun 23, 2022 5.330 5.340 5.010 5.010 352,953 -0.29(-5.47%)
Jun 22, 2022 5.750 5.750 5.270 5.300 442,423 -0.60(-10.17%)
Jun 21, 2022 5.730 6.000 5.720 5.900 381,192 +0.39(+7.08%)
Jun 20, 2022 5.370 5.520 4.810 5.510 1,001,190 +0.10(+1.85%)
Jun 17, 2022 5.990 5.990 5.290 5.410 1,125,674 -0.69(-11.31%)
Jun 16, 2022 6.700 6.730 6.100 6.100 721,033 -0.69(-10.16%)
Jun 15, 2022 6.750 6.870 6.750 6.790 176,070 +0.09(+1.34%)
Jun 14, 2022 6.750 6.790 6.650 6.700 296,945 -0.07(-1.03%)
Jun 13, 2022 6.850 6.850 6.660 6.770 354,100 -0.21(-3.01%)
Jun 10, 2022 7.060 7.070 6.860 6.980 290,275 -0.12(-1.69%)
Jun 09, 2022 7.140 7.180 7.080 7.100 107,187 -0.06(-0.84%)
Jun 08, 2022 7.140 7.190 7.100 7.160 144,049 +0.02(+0.28%)
Jun 07, 2022 7.050 7.150 7.050 7.140 108,502 +0.08(+1.13%)
Jun 06, 2022 7.070 7.090 7.010 7.060 321,613 +0.03(+0.43%)
Jun 03, 2022 7.110 7.120 7.030 7.030 82,916 -0.08(-1.13%)
Jun 02, 2022 7.040 7.140 7.040 7.110 43,944 +0.08(+1.14%)
Jun 01, 2022 7.090 7.100 7.000 7.030 106,395 +0.00(+0.00%)
May 31, 2022 7.090 7.130 7.010 7.030 155,274 -0.14(-1.95%)
May 30, 2022 7.150 7.230 7.100 7.170 149,630 -0.07(-0.97%)
May 27, 2022 7.200 7.240 7.180 7.240 237,340 +0.06(+0.84%)
May 26, 2022 7.120 7.210 7.110 7.180 281,096 +0.06(+0.84%)
May 25, 2022 7.100 7.130 7.040 7.120 152,914 +0.04(+0.56%)
May 24, 2022 6.940 7.100 6.840 7.080 272,308 +0.19(+2.76%)
May 20, 2022 6.890 0 +0.11(+1.62%)
May 19, 2022 6.750 6.860 6.700 6.780 96,941 -0.02(-0.29%)
May 18, 2022 6.900 6.930 6.730 6.800 132,856 -0.10(-1.45%)
May 17, 2022 6.820 6.940 6.800 6.900 206,899 +0.18(+2.68%)
May 16, 2022 6.770 6.790 6.630 6.720 283,772 -0.06(-0.88%)
May 13, 2022 6.750 6.860 6.720 6.780 226,001 +0.04(+0.59%)
May 12, 2022 6.790 6.810 6.700 6.740 135,670 -0.05(-0.74%)
May 11, 2022 6.810 6.920 6.740 6.790 121,472 +0.03(+0.44%)
May 10, 2022 6.820 6.940 6.720 6.760 168,403 +0.09(+1.35%)
May 09, 2022 6.980 6.980 6.650 6.670 341,769 -0.34(-4.85%)
May 06, 2022 7.040 7.050 6.900 7.010 119,579 -0.02(-0.28%)
May 05, 2022 7.160 7.180 6.980 7.030 162,220 -0.19(-2.63%)
May 04, 2022 6.980 7.230 6.930 7.220 342,564 +0.29(+4.18%)
May 03, 2022 6.820 7.020 6.820 6.930 173,793 +0.19(+2.82%)
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.