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 )

6.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 6.880 6.980 6.790 6.800 203,218 -0.08(-1.16%)
Nov 30, 2021 6.950 6.970 6.800 6.880 341,181 -0.11(-1.57%)
Nov 29, 2021 6.970 7.020 6.880 6.990 174,873 -0.07(-0.99%)
Nov 26, 2021 7.090 7.130 6.800 7.060 610,903 -0.15(-2.08%)
Nov 25, 2021 7.150 7.220 7.130 7.210 204,514 +0.09(+1.26%)
Nov 24, 2021 7.090 7.150 7.090 7.120 341,902 +0.03(+0.42%)
Nov 23, 2021 7.120 7.120 7.080 7.090 257,984 -0.01(-0.14%)
Nov 22, 2021 7.150 7.150 7.080 7.100 162,964 +0.00(+0.00%)
Nov 19, 2021 7.070 7.100 7.040 7.100 119,568 +0.03(+0.42%)
Nov 18, 2021 7.120 7.090 7.070 7.070 74,812 -0.04(-0.56%)
Nov 17, 2021 7.150 7.150 7.010 7.110 187,747 -0.04(-0.56%)
Nov 16, 2021 7.080 7.150 7.080 7.150 143,892 +0.07(+0.99%)
Nov 15, 2021 7.000 7.080 6.980 7.080 283,604 +0.08(+1.14%)
Nov 12, 2021 6.990 7.000 6.960 7.000 121,240 +0.02(+0.29%)
Nov 11, 2021 6.930 6.990 6.930 6.980 83,784 +0.04(+0.58%)
Nov 10, 2021 6.910 6.940 161,273 +0.02(+0.29%)
Nov 09, 2021 6.920 6.930 6.860 6.920 118,327 +0.00(+0.00%)
Nov 08, 2021 6.930 6.930 6.880 6.920 93,568 +0.00(+0.00%)
Nov 05, 2021 6.830 6.920 6.830 6.920 159,323 +0.08(+1.17%)
Nov 04, 2021 6.850 6.860 6.820 6.840 224,748 +0.00(+0.00%)
Nov 03, 2021 6.800 6.860 6.790 6.840 137,180 +0.02(+0.29%)
Nov 02, 2021 6.850 6.860 6.800 6.820 112,186 -0.03(-0.44%)
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.