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 )

6.780 +0.040 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.640 5.640 5.310 5.400 208,985 -0.27(-4.76%)
Jan 30, 2020 5.680 5.730 5.580 5.670 66,474 -0.14(-2.41%)
Jan 29, 2020 5.790 5.830 5.790 5.810 59,813 +0.00(+0.00%)
Jan 28, 2020 5.740 5.830 5.730 5.810 127,012 +0.13(+2.29%)
Jan 27, 2020 5.670 5.690 5.520 5.680 156,607 -0.10(-1.73%)
Jan 24, 2020 5.780 5.840 5.750 5.780 158,079 +0.01(+0.17%)
Jan 23, 2020 5.720 5.780 5.680 5.770 34,937 +0.01(+0.17%)
Jan 22, 2020 5.680 5.820 5.680 5.760 103,608 +0.11(+1.95%)
Jan 21, 2020 5.840 5.850 5.550 5.650 141,753 -0.17(-2.92%)
Jan 20, 2020 5.780 5.840 5.770 5.820 124,846 +0.06(+1.04%)
Jan 17, 2020 5.650 5.790 5.650 5.760 97,249 +0.07(+1.23%)
Jan 16, 2020 5.450 5.700 5.450 5.690 202,146 +0.24(+4.40%)
Jan 15, 2020 5.430 5.540 5.390 5.450 89,000 +0.01(+0.18%)
Jan 14, 2020 5.410 5.450 5.380 5.440 47,253 +0.03(+0.55%)
Jan 13, 2020 5.390 5.440 5.390 5.410 65,956 +0.04(+0.74%)
Jan 10, 2020 5.340 5.370 5.320 5.370 26,747 +0.01(+0.19%)
Jan 09, 2020 5.310 5.380 5.310 5.360 75,375 +0.05(+0.94%)
Jan 08, 2020 5.220 5.360 5.220 5.310 133,785 +0.05(+0.95%)
Jan 07, 2020 5.200 5.280 5.200 5.260 42,647 +0.06(+1.15%)
Jan 06, 2020 5.110 5.220 5.070 5.200 101,046 +0.03(+0.58%)
Jan 03, 2020 5.200 5.200 5.120 5.170 59,190 -0.06(-1.15%)
Jan 02, 2020 5.320 5.320 5.200 5.230 96,257 -0.04(-0.76%)
Dec 31, 2019 5.270 5.270 5.270 0 -0.04(-0.75%)
Dec 30, 2019 5.330 5.360 5.280 5.310 72,366 -0.06(-1.12%)
Dec 27, 2019 5.340 5.370 5.330 5.370 106,169 +0.04(+0.75%)
Dec 24, 2019 5.330 5.330 5.330 0 +0.00(+0.00%)
Dec 23, 2019 5.330 5.350 5.310 5.330 108,585 +0.00(+0.00%)
Dec 20, 2019 5.310 5.330 5.310 5.330 64,744 +0.00(+0.00%)
Dec 19, 2019 5.290 5.350 5.290 5.330 113,318 +0.05(+0.95%)
Dec 18, 2019 5.310 5.310 5.270 5.280 40,924 -0.03(-0.56%)
Dec 17, 2019 5.270 5.350 5.250 5.310 140,256 +0.05(+0.95%)
Dec 16, 2019 5.250 5.280 5.230 5.260 95,792 +0.03(+0.57%)
Dec 13, 2019 5.180 5.230 5.170 5.230 51,925 +0.06(+1.16%)
Dec 12, 2019 5.090 5.180 5.090 5.170 65,480 +0.10(+1.97%)
Dec 11, 2019 5.100 5.140 5.060 5.070 75,982 -0.02(-0.39%)
Dec 10, 2019 5.090 5.110 5.060 5.090 28,104 +0.00(+0.00%)
Dec 09, 2019 5.160 5.200 5.040 5.090 52,087 -0.12(-2.30%)
Dec 06, 2019 5.140 5.240 5.140 5.210 31,932 +0.13(+2.56%)
Dec 05, 2019 5.180 5.180 5.080 5.080 109,848 -0.01(-0.20%)
Dec 04, 2019 5.080 5.170 5.080 5.090 102,542 +0.01(+0.20%)
Dec 03, 2019 5.120 5.130 5.050 5.080 63,372 -0.11(-2.12%)
Dec 02, 2019 5.190 5.210 5.150 5.190 65,227 -0.07(-1.33%)
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%)
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.