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 (%)
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%)
Dec 01, 2010 9.240 9.350 9.140 9.250 15,135 +0.03(+0.33%)
Nov 30, 2010 9.280 9.280 9.110 9.220 17,376 -0.09(-0.97%)
Nov 29, 2010 9.310 9.310 9.310 9.310 4,200 +0.00(+0.00%)
Nov 26, 2010 9.350 9.350 9.310 9.310 2,642 -0.09(-0.96%)
Nov 25, 2010 9.420 9.470 9.400 9.400 17,172 -0.02(-0.21%)
Nov 24, 2010 9.510 9.510 9.400 9.420 6,676 +0.03(+0.32%)
Nov 23, 2010 9.950 9.950 9.260 9.390 48,534 -0.52(-5.25%)
Nov 22, 2010 9.750 9.940 9.750 9.910 14,080 +0.21(+2.16%)
Nov 19, 2010 9.630 9.730 9.320 9.700 9,578 +0.14(+1.46%)
Nov 18, 2010 9.410 9.560 9.410 9.560 1,663 +0.19(+2.03%)
Nov 17, 2010 9.490 9.490 9.370 9.370 1,600 -0.12(-1.26%)
Nov 16, 2010 9.420 9.490 9.360 9.490 1,526 +0.09(+0.96%)
Nov 15, 2010 9.310 9.410 9.310 9.400 3,400 -0.02(-0.21%)
Nov 12, 2010 9.460 9.460 9.400 9.420 3,974 +0.02(+0.21%)
Nov 11, 2010 9.450 9.450 9.400 9.400 4,957 +0.00(+0.00%)
Nov 10, 2010 9.400 9.400 9.310 9.400 3,237 -0.06(-0.63%)
Nov 09, 2010 9.740 9.740 9.460 9.460 3,322 -0.24(-2.47%)
Nov 08, 2010 9.410 9.700 9.300 9.700 15,150 +0.25(+2.65%)
Nov 05, 2010 9.400 9.450 9.350 9.450 4,866 -0.05(-0.53%)
Nov 04, 2010 9.490 9.500 9.490 9.500 1,313 +0.05(+0.53%)
Nov 03, 2010 9.400 9.450 9.260 9.450 11,139 -0.05(-0.53%)
Nov 02, 2010 9.450 9.650 9.350 9.500 10,200 +0.08(+0.85%)
Nov 01, 2010 9.470 9.470 9.300 9.420 4,563 -0.03(-0.32%)
Oct 29, 2010 9.500 9.500 9.450 9.450 4,029 -0.15(-1.56%)
Oct 28, 2010 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 27, 2010 9.700 9.750 9.170 9.600 8,470 -0.25(-2.54%)
Oct 25, 2010 10.00 10.00 9.850 9.850 10,400 -0.15(-1.50%)
Oct 22, 2010 9.900 10.00 9.900 10.00 3,165 +0.16(+1.63%)
Oct 21, 2010 9.900 9.900 9.760 9.840 4,082 +0.05(+0.51%)
Oct 20, 2010 9.800 9.900 9.750 9.790 7,800 +0.04(+0.41%)
Oct 19, 2010 9.700 9.800 9.600 9.750 10,136 +0.00(+0.00%)
Oct 18, 2010 9.680 9.800 9.600 9.750 4,124 +0.17(+1.77%)
Oct 15, 2010 9.550 9.580 9.550 9.580 1,313 +0.08(+0.84%)
Oct 14, 2010 9.420 9.500 9.420 9.500 2,208 +0.10(+1.06%)
Oct 13, 2010 9.490 9.500 9.350 9.400 4,985 +0.01(+0.11%)
Oct 12, 2010 9.390 9.390 9.390 9.390 231 +0.13(+1.40%)
Oct 08, 2010 9.360 9.450 9.260 9.260 5,140 -0.21(-2.22%)
Oct 07, 2010 9.460 9.470 9.460 9.470 1,400 +0.00(+0.00%)
Oct 06, 2010 9.640 9.640 9.460 9.470 3,429 -0.02(-0.21%)
Oct 05, 2010 9.450 9.490 9.450 9.490 1,400 +0.11(+1.17%)
Oct 04, 2010 9.380 9.380 9.380 9.380 100 +0.09(+0.97%)
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.