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 )

6.090 -0.030 (-0.49%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.370 6.390 6.170 6.390 126,409 +0.03(+0.47%)
Nov 29, 2022 6.390 6.420 6.270 6.360 102,864 -0.16(-2.45%)
Nov 28, 2022 6.570 6.690 6.360 6.520 262,961 -0.11(-1.66%)
Nov 25, 2022 6.600 6.680 6.590 6.630 351,188 +0.03(+0.45%)
Nov 24, 2022 6.460 6.630 6.450 6.600 264,612 +0.17(+2.64%)
Nov 23, 2022 6.380 6.430 6.340 6.430 221,467 +0.03(+0.47%)
Nov 22, 2022 6.260 6.440 6.260 6.400 236,629 +0.11(+1.75%)
Nov 21, 2022 6.180 6.300 6.110 6.290 192,187 +0.11(+1.78%)
Nov 18, 2022 6.100 6.200 6.070 6.180 142,567 +0.09(+1.48%)
Nov 17, 2022 5.980 6.100 5.930 6.090 133,764 +0.00(+0.00%)
Nov 16, 2022 6.110 6.110 6.020 6.090 129,714 -0.02(-0.33%)
Nov 15, 2022 6.040 6.200 6.040 6.110 164,592 +0.06(+0.99%)
Nov 14, 2022 6.070 6.070 5.900 6.050 104,982 -0.02(-0.33%)
Nov 11, 2022 6.100 6.150 5.980 6.070 192,575 +0.00(+0.00%)
Nov 10, 2022 5.830 6.070 5.830 6.070 211,856 +0.40(+7.05%)
Nov 09, 2022 5.880 5.880 5.650 5.670 104,104 -0.21(-3.57%)
Nov 08, 2022 5.870 5.960 5.810 5.880 192,493 +0.00(+0.00%)
Nov 07, 2022 5.880 5.880 5.720 5.880 97,616 +0.08(+1.38%)
Nov 04, 2022 5.740 5.890 5.690 5.800 91,661 +0.12(+2.11%)
Nov 03, 2022 5.690 5.750 5.630 5.680 112,585 -0.06(-1.05%)
Nov 02, 2022 5.760 5.880 5.720 5.740 140,110 -0.08(-1.37%)
Nov 01, 2022 5.790 5.830 5.740 5.820 140,095 +0.10(+1.75%)
Oct 31, 2022 5.660 5.770 5.660 5.720 93,839 +0.00(+0.00%)
Oct 28, 2022 5.510 5.730 5.510 5.720 115,745 +0.17(+3.06%)
Oct 27, 2022 5.650 5.690 5.520 5.550 160,932 -0.05(-0.89%)
Oct 26, 2022 5.360 5.670 5.340 5.600 214,530 +0.18(+3.32%)
Oct 25, 2022 5.400 5.470 5.350 5.420 481,467 -0.08(-1.45%)
Oct 24, 2022 5.580 5.580 5.410 5.500 196,008 -0.03(-0.54%)
Oct 21, 2022 5.310 5.600 5.280 5.530 226,787 +0.18(+3.36%)
Oct 20, 2022 5.690 5.820 5.280 5.350 427,957 -0.30(-5.31%)
Oct 19, 2022 5.850 5.850 5.540 5.650 143,945 -0.26(-4.40%)
Oct 18, 2022 5.890 6.000 5.730 5.910 153,345 +0.15(+2.60%)
Oct 17, 2022 5.580 5.820 5.580 5.760 118,303 +0.20(+3.60%)
Oct 14, 2022 5.800 5.820 5.550 5.560 84,719 -0.13(-2.28%)
Oct 13, 2022 5.300 5.720 5.300 5.690 247,105 +0.12(+2.15%)
Oct 12, 2022 5.600 5.610 5.510 5.570 281,378 +0.00(+0.00%)
Oct 11, 2022 5.650 5.660 5.500 5.570 250,513 -0.25(-4.30%)
Oct 07, 2022 5.820 0 -0.10(-1.69%)
Oct 06, 2022 5.990 6.000 5.880 5.920 102,522 -0.04(-0.67%)
Oct 05, 2022 5.960 6.100 5.860 5.960 248,026 -0.04(-0.67%)
Oct 04, 2022 5.970 6.050 5.900 6.000 190,635 +0.15(+2.56%)
Oct 03, 2022 5.870 5.950 5.770 5.850 175,414 +0.01(+0.17%)
Sep 30, 2022 5.900 5.910 5.790 5.840 192,372 -0.12(-2.01%)
Sep 29, 2022 6.000 6.000 5.810 5.960 124,138 -0.13(-2.13%)
Sep 28, 2022 5.920 6.100 5.880 6.090 167,840 +0.09(+1.50%)
Sep 27, 2022 5.970 6.080 5.910 6.000 141,430 +0.16(+2.74%)
Sep 26, 2022 6.020 6.140 5.820 5.840 294,654 -0.17(-2.83%)
Sep 23, 2022 6.000 6.080 5.820 6.010 356,640 -0.13(-2.12%)
Sep 22, 2022 6.380 6.430 6.110 6.140 349,565 -0.23(-3.61%)
Sep 21, 2022 6.420 6.520 6.370 6.370 69,268 +0.00(+0.00%)
Sep 20, 2022 6.400 6.410 6.330 6.370 44,606 -0.05(-0.78%)
Sep 19, 2022 6.380 6.470 6.280 6.420 77,938 +0.01(+0.16%)
Sep 16, 2022 6.400 6.470 6.300 6.410 167,720 -0.07(-1.08%)
Sep 15, 2022 6.520 6.650 6.460 6.480 129,977 -0.03(-0.46%)
Sep 14, 2022 6.470 6.600 6.470 6.510 99,980 +0.06(+0.93%)
Sep 13, 2022 6.600 6.600 6.390 6.450 167,557 -0.24(-3.59%)
Sep 12, 2022 6.730 6.850 6.640 6.690 247,826 +0.11(+1.67%)
Sep 09, 2022 6.400 6.650 6.400 6.580 281,905 +0.26(+4.11%)
Sep 08, 2022 6.190 6.430 6.130 6.320 224,832 +0.11(+1.77%)
Sep 07, 2022 5.960 6.270 5.880 6.210 209,031 +0.22(+3.67%)
Sep 06, 2022 6.260 6.260 5.900 5.990 311,001 -0.17(-2.76%)
Sep 02, 2022 6.160 0 +0.01(+0.16%)
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.