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 (%)
Feb 26, 2021 4.500 4.560 4.260 4.340 84,597 -0.21(-4.62%)
Feb 25, 2021 4.690 4.750 4.500 4.550 231,933 -0.10(-2.15%)
Feb 24, 2021 4.540 4.710 4.530 4.650 146,606 +0.10(+2.20%)
Feb 23, 2021 4.620 4.620 4.440 4.550 111,126 -0.02(-0.44%)
Feb 22, 2021 4.410 4.690 4.410 4.570 113,341 +0.10(+2.24%)
Feb 19, 2021 4.440 4.490 4.400 4.470 74,410 +0.12(+2.76%)
Feb 18, 2021 4.280 4.370 4.220 4.350 61,292 +0.05(+1.16%)
Feb 17, 2021 4.280 4.340 4.240 4.300 60,118 +0.01(+0.23%)
Feb 16, 2021 4.330 4.550 4.280 4.290 197,577 +0.08(+1.90%)
Feb 12, 2021 4.210 4.210 4.210 0 +0.18(+4.47%)
Feb 11, 2021 4.020 4.070 3.950 4.030 60,692 -0.03(-0.74%)
Feb 10, 2021 4.100 4.130 3.970 4.060 71,213 -0.04(-0.98%)
Feb 09, 2021 4.100 4.120 4.050 4.100 31,959 -0.03(-0.73%)
Feb 08, 2021 4.010 4.150 4.010 4.130 168,413 +0.16(+4.03%)
Feb 05, 2021 3.900 4.000 3.900 3.970 60,358 +0.03(+0.76%)
Feb 04, 2021 3.880 3.950 3.870 3.940 90,530 +0.07(+1.81%)
Feb 03, 2021 3.860 3.900 3.850 3.870 67,031 +0.02(+0.52%)
Feb 02, 2021 3.750 3.900 3.720 3.850 92,932 +0.11(+2.94%)
Feb 01, 2021 3.660 3.740 3.640 3.740 70,471 +0.13(+3.60%)
Jan 29, 2021 3.720 3.790 3.600 3.610 61,629 -0.25(-6.48%)
Jan 28, 2021 3.680 3.890 3.680 3.860 63,925 +0.18(+4.89%)
Jan 27, 2021 3.800 3.800 3.630 3.680 69,750 -0.19(-4.91%)
Jan 26, 2021 3.870 3.900 3.800 3.870 42,537 -0.02(-0.51%)
Jan 25, 2021 3.940 3.960 3.860 3.890 39,866 -0.07(-1.77%)
Jan 22, 2021 3.900 4.000 3.840 3.960 81,647 -0.02(-0.50%)
Jan 21, 2021 4.050 4.050 3.950 3.980 45,765 -0.08(-1.97%)
Jan 20, 2021 4.070 4.110 4.050 4.060 20,530 -0.01(-0.25%)
Jan 19, 2021 4.050 4.190 4.050 4.070 93,073 +0.04(+0.99%)
Jan 18, 2021 3.960 4.030 3.960 4.030 27,540 +0.08(+2.03%)
Jan 15, 2021 3.910 3.970 3.840 3.950 55,113 -0.06(-1.50%)
Jan 14, 2021 3.770 4.030 3.770 4.010 108,188 +0.23(+6.08%)
Jan 13, 2021 3.810 3.840 3.750 3.780 51,269 -0.02(-0.53%)
Jan 12, 2021 3.850 3.860 3.780 3.800 92,526 +0.01(+0.26%)
Jan 11, 2021 3.900 3.920 3.770 3.790 169,689 -0.20(-5.01%)
Jan 08, 2021 3.950 4.120 3.940 3.990 109,119 +0.09(+2.31%)
Jan 07, 2021 3.630 3.990 3.630 3.900 136,716 +0.27(+7.44%)
Jan 06, 2021 3.440 3.650 3.440 3.630 94,904 +0.19(+5.52%)
Jan 05, 2021 3.370 3.440 3.370 3.440 71,590 +0.07(+2.08%)
Jan 04, 2021 3.350 3.410 3.350 3.370 68,107 -0.03(-0.88%)
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%)
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.