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 )

6.110 -0.010 (-0.16%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.200 7.230 7.100 7.100 255,256 -0.13(-1.80%)
Apr 28, 2022 7.240 7.260 7.140 7.230 238,543 -0.05(-0.69%)
Apr 27, 2022 7.170 7.280 7.150 7.280 221,551 +0.10(+1.39%)
Apr 26, 2022 7.210 7.240 7.160 7.180 199,607 -0.05(-0.69%)
Apr 25, 2022 7.260 7.260 7.070 7.230 617,589 -0.03(-0.41%)
Apr 22, 2022 7.280 7.300 7.200 7.260 302,521 -0.01(-0.14%)
Apr 21, 2022 7.300 7.350 7.270 7.270 210,350 -0.02(-0.27%)
Apr 20, 2022 7.290 7.300 7.260 7.290 164,480 +0.04(+0.55%)
Apr 19, 2022 7.270 7.330 7.240 7.250 220,020 +0.00(+0.00%)
Apr 18, 2022 7.240 7.280 7.230 7.250 133,843 +0.01(+0.14%)
Apr 14, 2022 7.240 0 +0.00(+0.00%)
Apr 13, 2022 7.230 7.260 7.130 7.240 208,786 +0.02(+0.28%)
Apr 12, 2022 7.200 7.270 7.190 7.220 180,534 +0.04(+0.56%)
Apr 11, 2022 7.260 7.270 7.160 7.180 256,572 -0.05(-0.69%)
Apr 08, 2022 7.150 7.270 7.150 7.230 271,067 +0.11(+1.54%)
Apr 07, 2022 7.200 7.270 7.090 7.120 319,366 -0.07(-0.97%)
Apr 06, 2022 7.230 7.270 7.120 7.190 251,373 -0.08(-1.10%)
Apr 05, 2022 7.270 7.290 7.200 7.270 137,233 +0.00(+0.00%)
Apr 04, 2022 7.180 7.270 7.160 7.270 291,890 +0.15(+2.11%)
Apr 01, 2022 7.120 7.160 7.070 7.120 197,008 +0.00(+0.00%)
Mar 31, 2022 7.180 7.180 7.110 7.120 165,232 -0.08(-1.11%)
Mar 30, 2022 7.260 7.260 7.110 7.200 327,175 -0.12(-1.64%)
Mar 29, 2022 7.310 7.330 7.250 7.320 305,390 +0.04(+0.55%)
Mar 28, 2022 7.200 7.280 7.160 7.280 245,130 +0.07(+0.97%)
Mar 25, 2022 7.130 7.210 7.100 7.210 429,643 +0.11(+1.55%)
Mar 24, 2022 7.100 7.130 7.060 7.100 194,231 +0.03(+0.42%)
Mar 23, 2022 7.160 7.160 7.040 7.070 347,713 -0.09(-1.26%)
Mar 22, 2022 7.060 7.160 7.060 7.160 468,868 +0.11(+1.56%)
Mar 21, 2022 7.000 7.060 6.970 7.050 339,259 +0.06(+0.86%)
Mar 18, 2022 6.960 7.000 6.930 6.990 244,405 +0.02(+0.29%)
Mar 17, 2022 6.930 6.970 6.900 6.970 210,086 +0.05(+0.72%)
Mar 16, 2022 6.840 6.930 6.820 6.920 453,461 +0.11(+1.62%)
Mar 15, 2022 6.780 6.810 6.740 6.810 213,863 +0.03(+0.44%)
Mar 14, 2022 6.790 6.830 6.720 6.780 255,493 +0.00(+0.00%)
Mar 11, 2022 6.690 6.800 6.660 6.780 585,393 +0.17(+2.57%)
Mar 10, 2022 6.520 6.620 6.450 6.610 131,169 +0.01(+0.15%)
Mar 09, 2022 6.430 6.630 6.400 6.600 478,090 +0.30(+4.76%)
Mar 08, 2022 6.560 6.630 6.010 6.300 990,296 -0.31(-4.69%)
Mar 07, 2022 6.690 6.690 6.570 6.610 514,473 -0.09(-1.34%)
Mar 04, 2022 6.720 6.730 6.670 6.700 350,504 -0.04(-0.59%)
Mar 03, 2022 6.650 6.780 6.610 6.740 1,867,598 -0.16(-2.32%)
Mar 02, 2022 6.900 6.920 6.870 6.900 204,023 +0.03(+0.44%)
Mar 01, 2022 6.990 6.990 6.850 6.870 263,779 -0.12(-1.72%)
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%)
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.