U.S. Markets open in 8 hrs 25 mins

Dividend Growth Split Corp. (DGS.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
7.95+0.04 (+0.51%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20177.957.977.927.957.9580,500
May 25, 20177.987.987.917.917.9159,500
May 24, 20178.008.007.957.967.9637,700
May 23, 20177.937.987.927.987.9884,800
May 19, 20177.887.957.887.937.9341,600
May 18, 20177.607.867.517.867.86125,300
May 17, 20177.867.867.707.757.75195,700
May 16, 20177.988.007.917.917.9142,700
May 15, 20177.877.987.877.987.9850,200
May 12, 20177.857.857.807.807.8072,900
May 11, 20177.967.967.837.847.84118,800
May 10, 20177.937.967.927.957.9532,900
May 09, 20177.977.987.917.937.9366,100
May 08, 20177.987.997.927.937.9368,300
May 05, 20177.947.987.907.927.92100,600
May 04, 20177.937.987.917.927.9239,400
May 03, 20177.907.957.907.957.9532,900
May 02, 20177.897.947.877.927.9257,600
May 01, 20177.937.937.857.857.8526,200
Apr 28, 20177.887.927.817.917.9145,100
Apr 27, 20177.887.907.817.827.82102,300
Apr 26, 20178.018.017.907.907.9079,800
Apr 26, 20170.1 Dividend
Apr 25, 20178.068.138.058.068.06131,500
Apr 24, 20178.008.068.008.068.06280,300
Apr 21, 20177.948.007.948.008.00108,700
Apr 20, 20177.857.947.857.917.9173,700
Apr 19, 20177.907.907.857.857.8531,800
Apr 18, 20177.877.907.827.907.9091,800
Apr 17, 20177.857.897.837.867.8674,300
Apr 13, 20177.887.887.807.827.82127,300
Apr 12, 20177.867.877.837.877.8775,600
Apr 11, 20177.907.917.827.847.8490,700
Apr 10, 20177.907.937.867.907.9088,700
Apr 07, 20177.867.907.817.867.8693,400
Apr 06, 20177.927.957.847.857.85180,600
Apr 05, 20177.977.987.907.907.90116,200
Apr 04, 20177.957.987.947.987.9870,700
Apr 03, 20177.987.987.927.987.98140,000
Mar 31, 20177.887.977.887.947.94102,400
Mar 30, 20177.947.957.877.907.90109,700
Mar 29, 20177.957.957.817.947.94518,800
Mar 29, 20170.1 Dividend
Mar 28, 20178.008.037.918.038.03778,300
Mar 27, 20178.238.318.238.308.3044,800
Mar 24, 20178.288.308.258.268.2624,300
Mar 23, 20178.158.288.138.238.2320,700
Mar 22, 20178.118.178.018.138.13113,200
Mar 21, 20178.328.348.158.168.1661,000
Mar 20, 20178.308.328.298.298.2915,000
Mar 17, 20178.368.368.308.318.3114,500
Mar 16, 20178.308.358.308.358.3546,800
Mar 15, 20178.268.308.268.308.3018,500
Mar 14, 20178.308.308.268.268.2615,900
Mar 13, 20178.328.328.278.318.3132,900
Mar 10, 20178.318.348.288.338.3325,100
Mar 09, 20178.348.368.278.348.3440,500
Mar 08, 20178.328.358.308.338.3341,100
Mar 07, 20178.328.328.288.328.3240,100
Mar 06, 20178.308.358.308.328.3258,400
Mar 03, 20178.198.308.198.258.2537,000
Mar 02, 20178.308.318.208.208.2019,300
Mar 01, 20178.308.328.228.288.2857,600
Feb 28, 20178.168.308.158.168.1690,400
Feb 27, 20178.198.228.108.198.1963,400
Feb 24, 20178.268.268.128.128.1274,800
Feb 24, 20170.1 Dividend
Feb 23, 20178.398.408.368.398.3984,300
Feb 22, 20178.398.398.368.398.39108,200
Feb 21, 20178.368.398.368.398.39109,200
Feb 17, 20178.338.388.308.348.3459,600
Feb 16, 20178.398.398.338.388.3861,300
Feb 15, 20178.348.398.318.398.3979,200
Feb 14, 20178.328.338.288.338.33108,900
Feb 13, 20178.298.328.258.298.2965,400
Feb 10, 20178.198.248.188.208.2089,200
Feb 09, 20178.118.178.108.168.1656,300
Feb 08, 20178.108.118.088.088.0873,000
Feb 07, 20178.068.118.068.108.1030,400
Feb 06, 20178.108.128.058.068.0640,200
Feb 03, 20178.058.107.998.068.0643,500
Feb 02, 20178.078.078.038.038.0331,800
Feb 01, 20178.068.078.048.078.0728,500
Jan 31, 20178.018.087.917.987.98103,700
Jan 30, 20178.208.208.008.028.02131,900
Jan 27, 20178.288.288.068.248.2480,300
Jan 27, 20170.1 Dividend
Jan 26, 20178.348.358.258.258.25154,800
Jan 25, 20178.258.348.258.338.3367,500
Jan 24, 20178.198.258.158.248.2495,000
Jan 23, 20178.188.208.158.178.1771,600
Jan 20, 20178.108.188.108.188.1861,500
Jan 19, 20178.078.118.058.108.1043,100
Jan 18, 20178.048.118.008.038.0328,300
Jan 17, 20178.138.138.008.008.0089,300
Jan 16, 20178.168.178.118.158.1557,900
Jan 13, 20178.088.168.088.168.1652,400
Jan 12, 20178.148.148.098.098.0956,500
Jan 11, 20178.088.158.048.158.1560,800
Jan 10, 20178.008.058.008.058.058,400
*Close price adjusted for dividends and splits.
Loading more data...