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 )

6.120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.780 6.840 6.650 6.760 69,355 -0.16(-2.31%)
Aug 28, 2015 7.040 7.040 6.690 6.920 54,599 -0.17(-2.40%)
Aug 27, 2015 7.260 7.260 7.000 7.090 61,595 -0.10(-1.39%)
Aug 26, 2015 7.140 7.240 6.970 7.190 68,887 +0.29(+4.20%)
Aug 25, 2015 6.290 7.000 6.290 6.900 56,868 +0.85(+14.05%)
Aug 24, 2015 6.030 6.480 5.950 6.050 172,612 -0.79(-11.55%)
Aug 21, 2015 7.050 7.050 6.750 6.840 40,225 -0.16(-2.29%)
Aug 20, 2015 7.350 7.350 6.880 7.000 62,266 -0.30(-4.11%)
Aug 19, 2015 7.400 7.410 7.280 7.300 39,391 -0.10(-1.35%)
Aug 18, 2015 7.490 7.490 7.300 7.400 43,072 -0.02(-0.27%)
Aug 17, 2015 7.460 7.520 7.400 7.420 26,810 -0.02(-0.27%)
Aug 14, 2015 7.370 7.500 7.330 7.440 22,411 +0.14(+1.92%)
Aug 13, 2015 7.370 7.390 7.280 7.300 36,899 -0.08(-1.08%)
Aug 12, 2015 7.450 7.450 7.290 7.380 38,874 -0.07(-0.94%)
Aug 11, 2015 7.520 7.580 7.400 7.450 43,799 -0.05(-0.67%)
Aug 10, 2015 7.760 7.980 7.430 7.500 71,148 -0.18(-2.34%)
Aug 07, 2015 7.890 7.890 7.670 7.680 60,983 -0.22(-2.78%)
Aug 06, 2015 8.050 8.060 7.800 7.900 30,857 -0.10(-1.25%)
Aug 05, 2015 8.070 8.170 8.000 8.000 16,285 -0.05(-0.62%)
Aug 04, 2015 8.170 8.170 8.000 8.050 73,807 -0.09(-1.11%)
Jul 31, 2015 8.140 8.140 8.140 0 -0.06(-0.73%)
Jul 30, 2015 8.240 8.240 8.150 8.200 31,187 +0.05(+0.61%)
Jul 29, 2015 8.160 8.200 8.080 8.150 36,734 -0.07(-0.85%)
Jul 28, 2015 8.290 8.310 8.220 8.220 33,298 -0.03(-0.36%)
Jul 27, 2015 8.400 8.640 8.250 8.250 25,955 -0.15(-1.79%)
Jul 24, 2015 8.380 8.450 8.300 8.400 41,928 +0.05(+0.60%)
Jul 23, 2015 8.440 8.550 8.350 8.350 47,495 +0.00(+0.00%)
Jul 22, 2015 8.580 8.650 8.280 8.350 22,376 -0.21(-2.45%)
Jul 21, 2015 8.550 8.750 8.550 8.560 29,192 -0.01(-0.12%)
Jul 20, 2015 8.620 8.650 8.520 8.570 21,088 -0.11(-1.27%)
Jul 17, 2015 8.530 8.690 8.520 8.680 16,363 +0.13(+1.52%)
Jul 16, 2015 8.500 8.630 8.480 8.550 17,818 +0.05(+0.59%)
Jul 15, 2015 8.310 8.500 8.310 8.500 12,635 +0.15(+1.80%)
Jul 14, 2015 8.380 8.380 8.200 8.350 16,308 -0.03(-0.36%)
Jul 13, 2015 8.240 8.430 8.240 8.380 14,170 +0.22(+2.70%)
Jul 10, 2015 8.250 8.250 8.120 8.160 58,817 -0.04(-0.49%)
Jul 09, 2015 8.200 8.270 8.180 8.200 21,973 -0.04(-0.49%)
Jul 08, 2015 8.360 8.360 8.210 8.240 23,462 -0.08(-0.96%)
Jul 07, 2015 8.400 8.400 8.280 8.320 29,702 -0.08(-0.95%)
Jul 06, 2015 8.430 8.440 8.380 8.400 41,977 -0.02(-0.24%)
Jul 03, 2015 8.480 8.500 8.400 8.420 25,002 -0.08(-0.94%)
Jul 02, 2015 8.590 8.590 8.450 8.500 15,300 -0.09(-1.05%)
Jun 30, 2015 8.590 8.590 8.590 0 +0.19(+2.26%)
Jun 29, 2015 8.640 8.640 8.400 8.400 19,796 -0.26(-3.00%)
Jun 26, 2015 8.680 8.750 8.620 8.660 17,640 -0.13(-1.48%)
Jun 25, 2015 8.740 8.790 8.730 8.790 27,328 +0.04(+0.46%)
Jun 24, 2015 8.750 8.760 8.720 8.750 12,840 +0.01(+0.11%)
Jun 23, 2015 8.600 8.740 8.580 8.740 31,541 +0.21(+2.46%)
Jun 22, 2015 8.650 8.680 8.530 8.530 36,509 +0.01(+0.12%)
Jun 19, 2015 8.570 8.570 8.500 8.520 10,361 +0.00(+0.00%)
Jun 18, 2015 8.510 8.560 8.500 8.520 14,932 +0.01(+0.12%)
Jun 17, 2015 8.520 8.600 8.490 8.510 17,599 +0.06(+0.71%)
Jun 16, 2015 8.410 8.510 8.410 8.450 12,452 +0.08(+0.96%)
Jun 15, 2015 8.530 8.530 8.350 8.370 42,795 -0.18(-2.11%)
Jun 12, 2015 8.620 8.620 8.500 8.550 27,751 -0.06(-0.70%)
Jun 11, 2015 8.650 8.650 8.560 8.610 19,800 +0.03(+0.35%)
Jun 10, 2015 8.550 8.700 8.550 8.580 23,415 +0.07(+0.82%)
Jun 09, 2015 8.450 8.510 8.390 8.510 59,808 +0.01(+0.12%)
Jun 08, 2015 8.690 8.690 8.420 8.500 126,513 -0.15(-1.73%)
Jun 05, 2015 8.650 8.690 8.560 8.650 32,401 +0.01(+0.12%)
Jun 04, 2015 8.690 8.710 8.630 8.640 49,749 -0.03(-0.35%)
Jun 03, 2015 8.700 8.820 8.670 8.670 44,375 +0.01(+0.12%)
Jun 02, 2015 8.650 8.780 8.650 8.660 47,976 +0.01(+0.12%)
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.