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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.44 10.44 10.10 10.30 12,348 -0.03(-0.29%)
Feb 25, 2011 10.33 10.44 10.33 10.33 5,260 -0.07(-0.67%)
Feb 24, 2011 10.10 10.40 10.10 10.40 4,500 +0.22(+2.16%)
Feb 23, 2011 10.16 10.18 9.880 10.18 18,793 +0.00(+0.00%)
Feb 22, 2011 10.38 10.50 10.18 10.18 29,200 -0.20(-1.93%)
Feb 18, 2011 10.36 10.46 10.28 10.38 7,724 +0.02(+0.19%)
Feb 17, 2011 10.34 10.39 10.34 10.36 8,468 +0.10(+0.97%)
Feb 16, 2011 10.10 10.26 10.05 10.26 21,352 +0.16(+1.58%)
Feb 15, 2011 10.10 10.34 9.970 10.10 28,453 +0.04(+0.40%)
Feb 14, 2011 9.990 10.06 9.950 10.06 19,807 +0.24(+2.44%)
Feb 11, 2011 9.800 9.900 9.800 9.820 13,394 +0.02(+0.20%)
Feb 10, 2011 9.800 9.800 9.760 9.800 12,805 +0.00(+0.00%)
Feb 09, 2011 9.790 9.820 9.790 9.800 7,806 +0.10(+1.03%)
Feb 08, 2011 9.740 9.760 9.680 9.700 47,895 +0.02(+0.21%)
Feb 07, 2011 9.600 9.740 9.540 9.680 22,320 +0.08(+0.83%)
Feb 04, 2011 9.550 9.600 9.550 9.600 26,470 +0.15(+1.59%)
Feb 03, 2011 9.530 9.550 9.250 9.450 12,865 -0.10(-1.05%)
Feb 02, 2011 9.550 9.650 9.500 9.550 6,207 -0.06(-0.62%)
Feb 01, 2011 9.590 9.610 9.520 9.610 6,200 +0.01(+0.10%)
Jan 31, 2011 9.520 9.600 9.480 9.600 5,645 +0.05(+0.52%)
Jan 28, 2011 9.550 9.550 9.500 9.550 1,900 +0.01(+0.10%)
Jan 27, 2011 9.430 9.550 9.400 9.540 7,036 +0.12(+1.27%)
Jan 26, 2011 9.350 9.480 9.350 9.420 9,100 -0.03(-0.32%)
Jan 25, 2011 9.400 9.450 9.400 9.450 14,689 +0.08(+0.85%)
Jan 24, 2011 9.440 9.450 9.340 9.370 15,566 -0.03(-0.32%)
Jan 21, 2011 9.320 9.400 9.320 9.400 6,960 +0.03(+0.32%)
Jan 20, 2011 9.300 9.370 9.290 9.370 9,818 +0.01(+0.11%)
Jan 19, 2011 9.360 9.360 9.250 9.360 15,390 +0.06(+0.65%)
Jan 18, 2011 9.310 9.370 9.250 9.300 18,580 -0.01(-0.11%)
Jan 17, 2011 9.350 9.380 9.300 9.310 10,682 +0.11(+1.20%)
Jan 14, 2011 9.350 9.360 9.200 9.200 22,076 -0.15(-1.60%)
Jan 13, 2011 9.360 9.370 9.340 9.350 12,437 -0.01(-0.11%)
Jan 12, 2011 9.370 9.370 9.290 9.360 6,872 +0.02(+0.21%)
Jan 11, 2011 9.250 9.380 9.250 9.340 14,721 +0.10(+1.08%)
Jan 10, 2011 9.190 9.280 9.190 9.240 6,046 +0.04(+0.43%)
Jan 07, 2011 9.260 9.260 9.160 9.200 9,260 +0.05(+0.55%)
Jan 06, 2011 9.280 9.280 9.120 9.150 12,901 -0.11(-1.19%)
Jan 05, 2011 9.380 9.380 9.250 9.260 3,375 -0.09(-0.96%)
Jan 04, 2011 9.400 9.400 9.350 9.350 11,340 +0.10(+1.08%)
Dec 31, 2010 9.280 9.280 9.120 9.250 8,517 -0.03(-0.32%)
Dec 30, 2010 9.300 9.310 9.280 9.280 4,915 -0.02(-0.22%)
Dec 29, 2010 9.350 9.350 9.280 9.300 3,826 -0.10(-1.06%)
Dec 24, 2010 9.300 9.400 9.280 9.400 7,750 +0.12(+1.29%)
Dec 23, 2010 9.240 9.300 9.240 9.280 17,245 +0.04(+0.43%)
Dec 22, 2010 9.240 9.240 9.200 9.240 14,933 +0.00(+0.00%)
Dec 21, 2010 9.200 9.250 9.180 9.240 15,059 +0.06(+0.65%)
Dec 20, 2010 9.170 9.250 9.150 9.180 10,281 +0.01(+0.11%)
Dec 17, 2010 9.220 9.240 9.170 9.170 7,751 -0.05(-0.54%)
Dec 16, 2010 9.220 9.220 9.160 9.220 6,600 +0.00(+0.00%)
Dec 15, 2010 9.210 9.220 9.200 9.220 2,425 +0.07(+0.77%)
Dec 14, 2010 9.210 9.210 9.150 9.150 6,351 +0.00(+0.00%)
Dec 13, 2010 9.130 9.250 9.130 9.150 11,860 -0.04(-0.44%)
Dec 10, 2010 9.200 9.200 8.910 9.190 57,672 -0.05(-0.54%)
Dec 09, 2010 9.200 9.260 9.200 9.240 5,038 +0.02(+0.22%)
Dec 08, 2010 9.240 9.240 9.220 9.220 9,676 +0.00(+0.00%)
Dec 07, 2010 9.300 9.300 9.120 9.220 5,356 -0.03(-0.32%)
Dec 06, 2010 9.390 9.390 9.210 9.250 11,435 -0.05(-0.54%)
Dec 03, 2010 9.200 9.300 9.180 9.300 11,485 +0.05(+0.54%)
Dec 02, 2010 9.200 9.250 9.200 9.250 1,100 +0.00(+0.00%)
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.