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 )

6.130 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.775 6.775 6.775 0 +0.02(+0.22%)
Jul 28, 2016 6.730 6.760 6.680 6.760 15,774 +0.09(+1.35%)
Jul 27, 2016 6.770 6.770 6.630 6.670 18,157 -0.14(-2.06%)
Jul 26, 2016 6.750 6.810 6.730 6.810 31,646 +0.11(+1.64%)
Jul 25, 2016 6.790 6.790 6.630 6.700 40,639 -0.07(-1.03%)
Jul 22, 2016 6.710 6.770 6.710 6.770 94,421 +0.03(+0.45%)
Jul 21, 2016 6.710 6.740 6.660 6.740 28,661 +0.02(+0.30%)
Jul 20, 2016 6.680 6.720 6.640 6.720 45,937 +0.06(+0.90%)
Jul 19, 2016 6.630 6.670 6.620 6.660 43,124 +0.00(+0.00%)
Jul 18, 2016 6.640 6.670 6.610 6.660 23,739 +0.05(+0.76%)
Jul 15, 2016 6.600 6.650 6.590 6.610 20,030 +0.01(+0.15%)
Jul 14, 2016 6.570 6.640 6.570 6.600 48,994 +0.05(+0.76%)
Jul 13, 2016 6.520 6.580 6.500 6.550 14,003 -0.01(-0.15%)
Jul 12, 2016 6.540 6.600 6.420 6.560 38,210 +0.09(+1.39%)
Jul 11, 2016 6.590 6.620 6.460 6.470 44,629 -0.09(-1.37%)
Jul 08, 2016 6.580 6.450 6.560 37,512 +0.11(+1.71%)
Jul 07, 2016 6.430 6.460 6.430 6.450 15,375 -0.10(-1.53%)
Jul 05, 2016 6.500 6.550 6.340 6.550 48,088 -0.04(-0.61%)
Jul 04, 2016 6.550 6.600 6.510 6.590 24,932 +0.00(+0.00%)
Jun 30, 2016 6.590 6.590 6.590 0 +0.16(+2.49%)
Jun 29, 2016 6.480 6.510 6.400 6.430 41,768 +0.04(+0.63%)
Jun 28, 2016 6.480 6.480 6.310 6.390 33,977 +0.09(+1.43%)
Jun 27, 2016 6.500 6.500 6.230 6.300 75,565 -0.22(-3.37%)
Jun 24, 2016 6.400 6.570 6.370 6.520 105,756 -0.20(-2.98%)
Jun 23, 2016 6.650 6.750 6.650 6.720 35,000 +0.07(+1.05%)
Jun 22, 2016 6.570 6.650 6.570 6.650 23,229 +0.12(+1.84%)
Jun 21, 2016 6.530 6.580 6.500 6.530 20,275 -0.05(-0.76%)
Jun 20, 2016 6.520 6.580 6.450 6.580 29,618 +0.18(+2.81%)
Jun 17, 2016 6.500 6.500 6.400 6.400 23,346 -0.05(-0.78%)
Jun 16, 2016 6.490 6.490 6.360 6.450 65,978 -0.05(-0.77%)
Jun 15, 2016 6.520 6.640 6.470 6.500 102,263 +0.00(+0.00%)
Jun 14, 2016 6.540 6.590 6.500 6.500 21,582 +0.00(+0.00%)
Jun 13, 2016 6.600 6.610 6.500 6.500 50,566 -0.13(-1.96%)
Jun 10, 2016 6.640 6.660 6.570 6.630 39,773 -0.05(-0.75%)
Jun 09, 2016 6.680 6.700 6.650 6.680 17,165 +0.02(+0.30%)
Jun 08, 2016 6.710 6.710 6.630 6.660 71,010 -0.04(-0.60%)
Jun 07, 2016 6.650 6.700 6.550 6.700 62,323 +0.05(+0.75%)
Jun 06, 2016 6.700 6.700 6.630 6.650 93,177 -0.05(-0.75%)
Jun 03, 2016 6.710 6.710 6.650 6.700 32,671 -0.01(-0.15%)
Jun 02, 2016 6.680 6.710 6.650 6.710 30,108 +0.03(+0.45%)
Jun 01, 2016 6.600 6.680 6.600 6.680 28,199 +0.08(+1.21%)
May 31, 2016 6.700 6.760 6.600 6.600 42,828 -0.05(-0.75%)
May 30, 2016 6.660 6.680 6.630 6.650 46,155 +0.01(+0.15%)
May 27, 2016 6.700 6.720 6.620 6.640 27,998 -0.10(-1.48%)
May 26, 2016 6.660 6.760 6.630 6.740 92,702 +0.09(+1.35%)
May 25, 2016 6.610 6.660 6.540 6.650 42,920 +0.11(+1.68%)
May 24, 2016 6.450 6.650 6.390 6.540 135,630 +0.14(+2.19%)
May 20, 2016 6.400 6.400 6.400 0 +0.01(+0.16%)
May 19, 2016 6.400 6.400 6.380 6.390 45,841 -0.06(-0.93%)
May 18, 2016 6.410 6.450 6.370 6.450 68,175 +0.05(+0.78%)
May 17, 2016 6.400 6.420 6.380 6.400 27,344 +0.04(+0.63%)
May 16, 2016 6.450 6.460 6.350 6.360 79,377 -0.02(-0.31%)
May 13, 2016 6.410 6.450 6.370 6.380 69,801 -0.01(-0.16%)
May 12, 2016 6.480 6.480 6.330 6.390 139,349 -0.06(-0.93%)
May 11, 2016 6.470 6.470 6.420 6.450 27,146 +0.02(+0.23%)
May 10, 2016 6.420 6.470 6.400 6.435 122,356 -0.02(-0.23%)
May 09, 2016 6.490 6.490 6.370 6.450 48,201 +0.00(+0.00%)
May 06, 2016 6.500 6.500 6.370 6.450 42,800 +0.00(+0.00%)
May 05, 2016 6.460 6.470 6.350 6.450 42,794 +0.09(+1.42%)
May 04, 2016 6.480 6.500 6.350 6.360 38,984 -0.10(-1.55%)
May 03, 2016 6.710 6.710 6.460 6.460 139,254 -0.30(-4.44%)
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.