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 29, 2019 5.260 5.260 5.230 5.260 34,313 +0.01(+0.19%)
Nov 28, 2019 5.250 5.280 5.230 5.250 48,052 -0.10(-1.87%)
Nov 27, 2019 5.320 5.350 5.290 5.350 188,519 +0.06(+1.13%)
Nov 26, 2019 5.300 5.320 5.260 5.290 69,852 -0.01(-0.19%)
Nov 25, 2019 5.240 5.300 5.240 5.300 114,869 +0.06(+1.15%)
Nov 22, 2019 5.200 5.250 5.200 5.240 60,377 +0.05(+0.96%)
Nov 21, 2019 5.200 5.200 5.150 5.190 53,220 -0.01(-0.19%)
Nov 20, 2019 5.210 5.250 5.190 5.200 43,701 -0.05(-0.95%)
Nov 19, 2019 5.270 5.270 5.200 5.250 76,705 -0.01(-0.19%)
Nov 18, 2019 5.220 5.280 5.190 5.260 99,676 +0.04(+0.77%)
Nov 15, 2019 5.170 5.250 5.170 5.220 115,053 +0.05(+0.97%)
Nov 14, 2019 5.140 5.170 5.140 5.170 40,840 +0.03(+0.58%)
Nov 13, 2019 5.080 5.160 5.080 5.140 30,132 +0.03(+0.59%)
Nov 12, 2019 5.160 5.200 5.100 5.110 77,109 -0.02(-0.39%)
Nov 11, 2019 5.100 5.160 5.070 5.130 48,125 +0.01(+0.20%)
Nov 08, 2019 5.090 5.120 5.070 5.120 34,439 +0.06(+1.19%)
Nov 07, 2019 5.100 5.160 5.050 5.060 136,200 +0.00(+0.00%)
Nov 06, 2019 5.050 5.100 5.050 5.060 60,862 -0.03(-0.59%)
Nov 05, 2019 5.020 5.090 5.020 5.090 79,806 +0.07(+1.39%)
Nov 04, 2019 4.950 5.050 4.950 5.020 52,387 +0.08(+1.62%)
Nov 01, 2019 4.820 4.990 4.820 4.940 34,432 +0.07(+1.44%)
Oct 31, 2019 4.940 4.940 4.800 4.870 46,220 -0.06(-1.22%)
Oct 30, 2019 4.930 4.950 4.880 4.930 20,195 -0.05(-1.00%)
Oct 29, 2019 5.010 5.020 4.960 4.980 55,552 -0.02(-0.40%)
Oct 28, 2019 5.050 5.090 5.000 5.000 94,177 -0.03(-0.60%)
Oct 25, 2019 4.970 5.080 4.930 5.030 40,089 +0.06(+1.21%)
Oct 24, 2019 5.050 5.050 4.890 4.970 108,305 +0.00(+0.00%)
Oct 23, 2019 5.130 5.130 4.870 4.970 168,806 -0.13(-2.55%)
Oct 22, 2019 5.160 5.210 5.100 5.100 62,923 -0.05(-0.97%)
Oct 21, 2019 5.160 5.180 5.100 5.150 44,313 +0.04(+0.78%)
Oct 18, 2019 5.110 5.120 5.070 5.110 74,522 +0.03(+0.59%)
Oct 17, 2019 5.100 5.130 5.040 5.080 53,251 -0.02(-0.39%)
Oct 16, 2019 5.080 5.140 5.070 5.100 91,726 -0.02(-0.39%)
Oct 15, 2019 5.060 5.140 5.060 5.120 89,667 +0.06(+1.19%)
Oct 11, 2019 5.060 5.060 5.060 0 +0.09(+1.81%)
Oct 10, 2019 4.920 5.020 4.920 4.970 58,573 +0.05(+1.02%)
Oct 09, 2019 4.830 4.940 4.830 4.920 88,232 +0.07(+1.44%)
Oct 08, 2019 4.960 4.960 4.810 4.850 40,351 -0.14(-2.81%)
Oct 07, 2019 5.010 5.050 4.920 4.990 61,476 -0.05(-0.99%)
Oct 04, 2019 4.900 5.040 4.870 5.040 75,035 +0.21(+4.35%)
Oct 03, 2019 4.670 4.830 4.580 4.830 63,804 +0.16(+3.43%)
Oct 02, 2019 4.870 4.870 4.500 4.670 302,800 -0.14(-2.91%)
Oct 01, 2019 5.160 5.190 4.710 4.810 198,071 -0.35(-6.78%)
Sep 30, 2019 5.130 5.210 5.070 5.160 57,105 +0.01(+0.19%)
Sep 27, 2019 5.280 5.280 5.130 5.150 76,916 -0.18(-3.38%)
Sep 26, 2019 5.350 5.370 5.300 5.330 80,247 +0.02(+0.38%)
Sep 25, 2019 5.260 5.330 5.230 5.310 82,377 +0.05(+0.95%)
Sep 24, 2019 5.390 5.430 5.250 5.260 181,457 -0.09(-1.68%)
Sep 23, 2019 5.370 5.420 5.340 5.350 85,802 -0.05(-0.93%)
Sep 20, 2019 5.320 5.430 5.320 5.400 123,495 +0.07(+1.31%)
Sep 19, 2019 5.260 5.390 5.260 5.330 130,893 +0.05(+0.95%)
Sep 18, 2019 5.250 5.310 5.230 5.280 86,390 +0.03(+0.57%)
Sep 17, 2019 5.200 5.290 5.140 5.250 122,703 +0.04(+0.77%)
Sep 16, 2019 5.250 5.270 5.130 5.210 91,807 -0.12(-2.25%)
Sep 13, 2019 5.340 5.400 5.310 5.330 126,663 +0.01(+0.19%)
Sep 12, 2019 5.220 5.360 5.220 5.320 154,754 +0.12(+2.31%)
Sep 11, 2019 5.120 5.240 5.120 5.200 68,602 +0.05(+0.97%)
Sep 10, 2019 5.050 5.160 5.050 5.150 189,794 +0.09(+1.78%)
Sep 09, 2019 5.020 5.090 5.010 5.060 70,526 +0.05(+1.00%)
Sep 06, 2019 4.850 5.030 4.850 5.010 86,020 +0.09(+1.83%)
Sep 05, 2019 4.770 4.930 4.770 4.920 204,113 +0.18(+3.80%)
Sep 04, 2019 4.810 4.870 4.690 4.740 64,375 +0.03(+0.64%)
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.