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 )

6.090 -0.030 (-0.49%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.620 6.630 6.450 6.500 206,742 -0.11(-1.66%)
Aug 30, 2022 6.880 6.880 6.530 6.610 213,057 -0.30(-4.34%)
Aug 29, 2022 6.860 6.940 6.830 6.910 302,581 -0.01(-0.14%)
Aug 26, 2022 6.930 6.980 6.880 6.920 332,012 -0.03(-0.43%)
Aug 25, 2022 6.880 6.950 6.850 6.950 168,231 +0.12(+1.76%)
Aug 24, 2022 6.830 6.840 6.710 6.830 334,260 -0.01(-0.15%)
Aug 23, 2022 6.790 6.880 6.720 6.840 121,445 +0.04(+0.59%)
Aug 22, 2022 6.860 6.860 6.610 6.800 192,205 -0.14(-2.02%)
Aug 19, 2022 6.920 6.950 6.800 6.940 308,112 +0.02(+0.29%)
Aug 18, 2022 6.910 6.970 6.880 6.920 209,184 +0.03(+0.44%)
Aug 17, 2022 6.920 6.950 6.840 6.890 287,500 -0.01(-0.14%)
Aug 16, 2022 6.820 6.950 6.820 6.900 180,264 +0.10(+1.47%)
Aug 15, 2022 6.730 6.800 6.620 6.800 215,045 +0.11(+1.64%)
Aug 12, 2022 6.650 6.740 6.550 6.690 251,759 +0.08(+1.21%)
Aug 11, 2022 6.400 6.640 6.400 6.610 294,648 +0.28(+4.42%)
Aug 10, 2022 6.250 6.370 6.240 6.330 95,601 +0.19(+3.09%)
Aug 09, 2022 6.150 6.200 6.140 6.140 80,896 -0.01(-0.16%)
Aug 08, 2022 6.240 6.340 6.150 6.150 228,966 -0.03(-0.49%)
Aug 05, 2022 6.160 6.250 6.120 6.180 210,292 +0.03(+0.49%)
Aug 04, 2022 6.150 6.270 6.120 6.150 121,611 +0.04(+0.65%)
Aug 03, 2022 6.180 6.210 6.080 6.110 109,802 -0.08(-1.29%)
Aug 02, 2022 6.320 6.340 6.120 6.190 156,734 -0.09(-1.43%)
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%)
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.