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 UNCHANGED
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, 2020 3.400 3.400 3.400 0 +0.06(+1.80%)
Dec 30, 2020 3.370 3.380 3.330 3.340 88,261 +0.00(+0.00%)
Dec 29, 2020 3.440 3.440 3.340 3.340 201,208 -0.05(-1.47%)
Dec 24, 2020 3.390 3.390 3.390 0 -0.01(-0.29%)
Dec 23, 2020 3.390 3.440 3.350 3.400 182,550 +0.05(+1.49%)
Dec 22, 2020 3.450 3.450 3.340 3.350 138,569 -0.06(-1.76%)
Dec 21, 2020 3.520 3.520 3.350 3.410 177,802 -0.19(-5.28%)
Dec 18, 2020 3.610 3.650 3.600 3.600 38,682 -0.04(-1.10%)
Dec 17, 2020 3.560 3.640 3.560 3.640 127,275 +0.05(+1.39%)
Dec 16, 2020 3.600 3.600 3.510 3.590 45,009 +0.03(+0.84%)
Dec 15, 2020 3.590 3.670 3.510 3.560 75,014 -0.04(-1.11%)
Dec 14, 2020 3.660 3.690 3.580 3.600 40,935 -0.06(-1.64%)
Dec 11, 2020 3.630 3.700 3.620 3.660 41,771 +0.01(+0.27%)
Dec 10, 2020 3.600 3.670 3.590 3.650 39,425 +0.00(+0.00%)
Dec 09, 2020 3.700 3.750 3.600 3.650 169,473 -0.04(-1.08%)
Dec 08, 2020 3.590 3.690 3.590 3.690 62,201 +0.10(+2.79%)
Dec 07, 2020 3.550 3.630 3.550 3.590 28,267 +0.01(+0.28%)
Dec 04, 2020 3.590 3.610 3.580 3.580 48,435 +0.03(+0.85%)
Dec 03, 2020 3.540 3.600 3.490 3.550 62,882 +0.02(+0.57%)
Dec 02, 2020 3.560 3.580 3.530 3.530 55,189 -0.05(-1.40%)
Dec 01, 2020 3.470 3.600 3.470 3.580 69,692 +0.15(+4.37%)
Nov 30, 2020 3.640 3.640 3.370 3.430 62,013 -0.20(-5.51%)
Nov 27, 2020 3.700 3.700 3.600 3.630 20,178 -0.01(-0.27%)
Nov 26, 2020 3.620 3.700 3.620 3.640 89,462 -0.02(-0.55%)
Nov 25, 2020 3.720 3.720 3.640 3.660 120,825 +0.01(+0.27%)
Nov 24, 2020 3.450 3.700 3.450 3.650 119,180 +0.21(+6.10%)
Nov 23, 2020 3.400 3.450 3.360 3.440 84,059 +0.04(+1.18%)
Nov 20, 2020 3.380 3.450 3.380 3.400 34,595 +0.03(+0.89%)
Nov 19, 2020 3.490 3.490 3.350 3.370 38,071 -0.10(-2.88%)
Nov 18, 2020 3.410 3.530 3.410 3.470 87,963 +0.05(+1.46%)
Nov 17, 2020 3.410 3.430 3.380 3.420 40,231 -0.02(-0.58%)
Nov 16, 2020 3.350 3.440 3.350 3.440 63,495 +0.14(+4.24%)
Nov 13, 2020 3.250 3.300 3.230 3.300 59,260 +0.09(+2.80%)
Nov 12, 2020 3.370 3.390 3.210 3.210 74,388 -0.24(-6.96%)
Nov 11, 2020 3.480 3.500 3.440 3.450 44,592 -0.02(-0.58%)
Nov 10, 2020 3.280 3.470 3.250 3.470 161,467 +0.20(+6.12%)
Nov 09, 2020 3.170 3.350 3.150 3.270 170,242 +0.24(+7.92%)
Nov 06, 2020 3.030 3.050 2.980 3.030 48,600 +0.02(+0.66%)
Nov 05, 2020 2.950 3.120 2.950 3.010 79,287 +0.08(+2.73%)
Nov 04, 2020 2.790 2.950 2.790 2.930 42,985 +0.13(+4.64%)
Nov 03, 2020 2.700 2.900 2.700 2.800 76,427 +0.14(+5.26%)
Nov 02, 2020 2.620 2.770 2.620 2.660 31,681 +0.04(+1.53%)
Oct 30, 2020 2.650 2.650 2.500 2.620 80,010 -0.06(-2.24%)
Oct 29, 2020 2.670 2.690 2.530 2.680 36,679 +0.11(+4.28%)
Oct 28, 2020 2.700 2.700 2.530 2.570 78,550 -0.23(-8.21%)
Oct 27, 2020 2.970 2.970 2.720 2.800 62,811 -0.06(-2.10%)
Oct 26, 2020 2.950 3.040 2.820 2.860 99,784 -0.21(-6.84%)
Oct 23, 2020 3.050 3.110 3.050 3.070 28,097 +0.00(+0.00%)
Oct 22, 2020 3.070 3.100 3.050 3.070 21,505 +0.00(+0.00%)
Oct 21, 2020 3.050 3.090 3.030 3.070 38,100 +0.02(+0.66%)
Oct 20, 2020 3.040 3.060 3.020 3.050 13,800 +0.01(+0.33%)
Oct 19, 2020 3.120 3.120 3.040 3.040 29,147 -0.08(-2.56%)
Oct 16, 2020 3.110 3.160 3.110 3.120 44,079 +0.01(+0.32%)
Oct 15, 2020 3.100 3.140 3.030 3.110 44,559 -0.06(-1.89%)
Oct 14, 2020 3.220 3.240 3.130 3.170 33,548 -0.02(-0.63%)
Oct 13, 2020 3.200 3.210 3.060 3.190 37,583 +0.01(+0.31%)
Oct 09, 2020 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 08, 2020 3.110 3.200 3.090 3.180 137,986 +0.05(+1.60%)
Oct 07, 2020 3.050 3.130 3.050 3.130 21,944 +0.07(+2.29%)
Oct 06, 2020 3.140 3.150 3.060 3.060 21,350 -0.10(-3.16%)
Oct 05, 2020 3.110 3.160 3.050 3.160 46,211 +0.06(+1.94%)
Oct 02, 2020 2.940 3.100 2.920 3.100 30,107 +0.08(+2.65%)
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.