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 )

6.080 -0.040 (-0.65%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.000 3.300 2.860 2.950 155,684 +0.00(+0.00%)
Mar 30, 2020 2.970 3.040 2.650 2.950 120,474 +0.03(+1.03%)
Mar 27, 2020 3.090 3.090 2.810 2.920 148,285 -0.30(-9.32%)
Mar 26, 2020 3.020 3.440 3.010 3.220 254,122 +0.15(+4.89%)
Mar 25, 2020 2.740 3.250 2.690 3.070 419,885 +0.40(+14.98%)
Mar 24, 2020 2.700 2.750 2.550 2.670 113,597 +0.18(+7.23%)
Mar 23, 2020 2.750 2.750 2.450 2.490 389,482 -0.26(-9.45%)
Mar 20, 2020 2.940 3.080 2.750 2.750 368,529 -0.03(-1.08%)
Mar 19, 2020 2.840 2.900 2.690 2.780 197,571 -0.06(-2.11%)
Mar 18, 2020 2.900 2.910 2.700 2.840 239,435 -0.18(-5.96%)
Mar 17, 2020 2.900 3.050 2.760 3.020 152,696 +0.22(+7.86%)
Mar 16, 2020 2.960 3.130 2.700 2.800 492,235 -0.53(-15.92%)
Mar 13, 2020 3.500 3.500 3.050 3.330 324,101 +0.37(+12.50%)
Mar 12, 2020 3.380 3.480 2.960 2.960 580,516 -0.86(-22.51%)
Mar 11, 2020 4.130 4.130 3.750 3.820 144,663 -0.35(-8.39%)
Mar 10, 2020 4.440 4.440 4.000 4.170 194,405 +0.20(+5.04%)
Mar 09, 2020 3.800 4.320 3.500 3.970 240,450 -0.66(-14.25%)
Mar 06, 2020 4.570 4.700 4.500 4.630 201,748 -0.22(-4.54%)
Mar 05, 2020 4.940 5.060 4.800 4.850 169,735 -0.24(-4.72%)
Mar 04, 2020 5.020 5.150 5.020 5.090 115,450 +0.15(+3.04%)
Mar 03, 2020 5.090 5.190 4.860 4.940 213,944 +0.05(+1.02%)
Mar 02, 2020 4.520 5.240 4.520 4.890 411,380 +0.30(+6.54%)
Feb 28, 2020 4.610 4.670 4.160 4.590 522,680 -0.41(-8.20%)
Feb 27, 2020 5.320 5.320 4.620 5.000 334,212 -0.50(-9.09%)
Feb 26, 2020 5.300 5.600 5.300 5.500 217,413 +0.10(+1.85%)
Feb 25, 2020 5.760 5.830 5.360 5.400 470,119 -0.36(-6.25%)
Feb 24, 2020 5.880 5.980 5.500 5.760 323,101 -0.26(-4.32%)
Feb 21, 2020 6.140 6.150 6.010 6.020 122,889 -0.06(-0.99%)
Feb 20, 2020 6.100 6.190 6.000 6.080 107,869 -0.02(-0.33%)
Feb 19, 2020 5.960 6.140 5.950 6.100 216,700 +0.15(+2.52%)
Feb 18, 2020 5.950 5.950 5.900 5.950 81,944 +0.00(+0.00%)
Feb 14, 2020 5.950 5.950 5.950 0 +0.07(+1.19%)
Feb 13, 2020 5.870 5.880 5.830 5.880 36,476 +0.00(+0.00%)
Feb 12, 2020 5.870 5.880 5.830 5.880 89,498 +0.04(+0.68%)
Feb 11, 2020 5.820 5.840 5.810 5.840 43,277 +0.03(+0.52%)
Feb 10, 2020 5.760 5.810 5.730 5.810 62,196 +0.06(+1.04%)
Feb 07, 2020 5.800 5.810 5.700 5.750 61,560 -0.06(-1.03%)
Feb 06, 2020 5.740 5.830 5.700 5.810 108,287 +0.08(+1.40%)
Feb 05, 2020 5.680 5.770 5.680 5.730 169,118 +0.11(+1.96%)
Feb 04, 2020 5.630 5.780 5.610 5.620 107,664 +0.12(+2.18%)
Feb 03, 2020 5.400 5.600 5.350 5.500 126,811 +0.10(+1.85%)
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%)
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.