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: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.550 7.190 6.550 7.040 27,934 +0.49(+7.48%)
Nov 29, 2011 6.600 6.700 6.510 6.550 20,409 -0.05(-0.76%)
Nov 28, 2011 6.650 6.750 6.400 6.600 22,491 +0.14(+2.17%)
Nov 25, 2011 6.900 6.920 6.400 6.460 28,715 -0.48(-6.92%)
Nov 24, 2011 7.010 7.010 6.780 6.940 10,791 -0.26(-3.61%)
Nov 23, 2011 7.600 7.600 7.120 7.200 24,139 -0.50(-6.49%)
Nov 22, 2011 7.800 7.800 7.560 7.700 7,924 -0.10(-1.28%)
Nov 21, 2011 7.870 7.870 7.670 7.800 9,532 -0.18(-2.26%)
Nov 18, 2011 7.890 8.000 7.870 7.980 7,444 -0.06(-0.75%)
Nov 17, 2011 8.010 8.090 7.860 8.040 11,244 -0.02(-0.25%)
Nov 16, 2011 8.260 8.350 8.010 8.060 6,788 -0.19(-2.30%)
Nov 15, 2011 8.410 8.420 8.250 8.250 6,095 -0.16(-1.90%)
Nov 14, 2011 8.380 8.410 8.350 8.410 5,545 +0.13(+1.57%)
Nov 11, 2011 8.450 8.500 8.280 8.280 3,062 -0.15(-1.78%)
Nov 10, 2011 8.350 8.430 8.350 8.430 970 +0.13(+1.57%)
Nov 09, 2011 8.390 8.400 8.300 8.300 10,530 -0.10(-1.19%)
Nov 08, 2011 8.520 8.640 8.390 8.400 8,787 -0.12(-1.41%)
Nov 07, 2011 8.640 8.660 8.500 8.520 8,956 -0.10(-1.16%)
Nov 04, 2011 8.750 8.750 8.600 8.620 4,047 -0.26(-2.93%)
Nov 03, 2011 8.750 8.880 8.700 8.880 10,460 +0.18(+2.07%)
Nov 02, 2011 8.590 8.700 8.500 8.700 7,196 +0.25(+2.96%)
Nov 01, 2011 8.640 8.710 8.430 8.450 12,913 -0.25(-2.87%)
Oct 31, 2011 8.780 8.850 8.640 8.700 11,943 -0.08(-0.91%)
Oct 28, 2011 8.680 8.850 8.600 8.780 30,003 +0.02(+0.23%)
Oct 27, 2011 8.580 8.760 8.580 8.760 6,654 +0.22(+2.58%)
Oct 26, 2011 8.590 8.700 8.540 8.540 6,150 +0.00(+0.00%)
Oct 25, 2011 8.550 8.560 8.490 8.540 3,731 -0.04(-0.47%)
Oct 24, 2011 8.640 8.700 8.580 8.580 8,575 -0.01(-0.12%)
Oct 21, 2011 8.550 8.590 8.350 8.590 14,007 +0.16(+1.90%)
Oct 20, 2011 8.340 8.600 8.310 8.430 9,087 +0.17(+2.06%)
Oct 19, 2011 8.220 8.290 8.220 8.260 2,346 +0.06(+0.73%)
Oct 18, 2011 8.140 8.250 8.140 8.200 7,140 +0.11(+1.36%)
Oct 17, 2011 8.210 8.300 8.060 8.090 14,122 -0.23(-2.76%)
Oct 14, 2011 8.270 8.320 8.270 8.320 1,400 +0.22(+2.72%)
Oct 13, 2011 8.140 8.170 8.000 8.100 7,000 +0.05(+0.62%)
Oct 12, 2011 7.990 8.100 7.990 8.050 9,756 +0.27(+3.47%)
Oct 11, 2011 7.960 8.120 7.780 7.780 14,579 -0.16(-2.02%)
Oct 07, 2011 8.050 8.050 7.900 7.940 6,211 -0.06(-0.75%)
Oct 06, 2011 8.000 8.000 7.910 8.000 3,150 +0.16(+2.04%)
Oct 05, 2011 7.700 7.940 7.700 7.840 7,336 +0.14(+1.82%)
Oct 04, 2011 7.600 7.700 6.870 7.700 28,499 -0.35(-4.35%)
Oct 03, 2011 8.300 8.300 7.870 8.050 14,740 -0.29(-3.48%)
Sep 30, 2011 8.330 8.340 8.330 8.340 3,983 +0.09(+1.09%)
Sep 29, 2011 8.400 8.400 8.210 8.250 6,475 -0.34(-3.96%)
Sep 28, 2011 8.600 8.600 8.450 8.590 1,052 -0.29(-3.27%)
Sep 27, 2011 8.590 8.880 8.590 8.880 10,385 +0.33(+3.86%)
Sep 26, 2011 8.450 8.550 8.400 8.550 4,084 +0.00(+0.00%)
Sep 23, 2011 8.430 8.550 8.430 8.550 4,540 +0.00(+0.00%)
Sep 22, 2011 8.650 8.650 8.400 8.550 11,153 -0.10(-1.16%)
Sep 21, 2011 8.650 8.800 8.650 8.650 1,850 +0.00(+0.00%)
Sep 20, 2011 8.760 8.760 8.650 8.650 2,620 -0.25(-2.81%)
Sep 19, 2011 8.760 8.900 8.700 8.900 3,741 +0.05(+0.56%)
Sep 16, 2011 8.800 8.850 8.700 8.850 5,069 +0.01(+0.11%)
Sep 15, 2011 8.850 8.850 8.840 8.840 2,052 -0.04(-0.45%)
Sep 14, 2011 8.770 8.880 8.770 8.880 1,900 +0.28(+3.26%)
Sep 13, 2011 8.850 8.930 8.500 8.600 9,639 -0.20(-2.27%)
Sep 12, 2011 8.700 8.830 8.700 8.800 3,534 +0.02(+0.23%)
Sep 09, 2011 8.990 9.000 8.760 8.780 7,001 -0.21(-2.34%)
Sep 08, 2011 8.880 8.990 8.600 8.990 4,400 -0.01(-0.11%)
Sep 07, 2011 8.990 9.000 8.990 9.000 4,220 +0.05(+0.56%)
Sep 06, 2011 9.000 9.000 8.640 8.950 6,806 -0.10(-1.10%)
Sep 02, 2011 8.950 9.050 8.950 9.050 4,723 +0.05(+0.56%)
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.