Canada markets close in 2 hours 59 minutes

Dividend Growth Split Corp (DGS-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.93-0.02 (-0.20%)
As of 12:45PM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20249.969.979.939.939.9319,500
May 31, 202410.0110.019.939.959.9525,800
May 31, 20240.1375 Dividend
May 30, 202410.0710.0810.0610.089.9414,609
May 29, 202410.0710.0810.0410.079.93207,071
May 28, 202410.0810.0810.0510.079.9369,533
May 27, 202410.0610.0910.0610.079.9346,758
May 24, 202410.0810.0810.0610.089.9414,333
May 23, 202410.0610.0810.0610.079.9317,000
May 22, 202410.0710.0810.0610.089.9418,800
May 21, 202410.0810.0910.0710.079.939,100
May 17, 202410.0610.0910.0610.079.9314,020
May 16, 202410.0610.0710.0610.069.924,400
May 15, 202410.0510.0610.0410.049.906,850
May 14, 202410.0310.0510.0310.059.9117,085
May 13, 202410.0010.0410.0010.049.9016,915
May 10, 20249.9910.029.9910.029.8821,207
May 09, 20249.969.999.969.999.859,728
May 08, 20249.989.989.969.969.826,780
May 07, 20249.959.979.959.969.828,900
May 06, 20249.969.979.969.969.8210,600
May 03, 20249.959.969.959.959.8119,305
May 02, 20249.999.999.969.969.826,900
May 01, 20249.989.989.979.979.834,600
Apr 30, 20249.979.979.959.969.82618
Apr 29, 20249.959.979.949.979.836,080
Apr 26, 20249.959.969.939.969.825,413
Apr 25, 20249.959.969.949.969.825,255
Apr 24, 20249.949.979.949.959.8113,657
Apr 23, 20249.939.959.929.959.816,765
Apr 22, 20249.919.949.919.949.804,461
Apr 19, 20249.959.959.929.949.8014,100
Apr 18, 20249.929.949.929.939.797,900
Apr 17, 20249.939.949.939.949.804,200
Apr 16, 20249.959.959.929.949.805,928
Apr 15, 20249.939.959.939.959.8116,850
Apr 12, 20249.949.959.929.949.8014,676
Apr 11, 20249.949.949.939.949.804,800
Apr 10, 20249.949.949.929.949.8019,700
Apr 09, 20249.939.949.929.929.7811,326
Apr 08, 20249.949.949.939.939.797,880
Apr 05, 20249.929.949.929.949.807,690
Apr 04, 20249.939.939.929.929.7817,900
Apr 03, 20249.939.959.929.949.8012,910
Apr 02, 20249.949.949.939.949.8011,500
Apr 01, 20249.949.959.939.949.8020,000
Mar 28, 20249.929.949.929.949.804,466
Mar 27, 20249.919.949.919.949.8012,300
Mar 26, 20249.939.949.929.929.788,300
Mar 25, 20249.929.939.919.939.795,400
Mar 22, 20249.949.949.929.929.7823,950
Mar 21, 20249.949.949.929.939.794,300
Mar 20, 20249.929.949.929.939.798,851
Mar 19, 20249.949.959.929.959.8110,299
Mar 18, 20249.919.949.919.949.803,105
Mar 15, 20249.939.949.929.939.794,600
Mar 14, 20249.929.959.929.929.786,821
Mar 13, 20249.949.959.939.939.7923,100
Mar 12, 20249.959.959.929.939.7920,425
Mar 11, 20249.949.959.939.949.801,100
Mar 08, 20249.949.959.939.959.8110,525
Mar 07, 20249.939.949.939.949.8011,400
Mar 06, 20249.939.959.939.939.7921,082
Mar 05, 20249.939.959.939.949.8023,233
Mar 04, 20249.949.959.949.959.8140,412
Mar 01, 20249.929.959.929.949.8021,161
Feb 29, 20249.939.959.939.949.8024,709
Feb 28, 20249.949.959.939.939.7928,365
Feb 28, 20240.1375 Dividend
Feb 27, 202410.0210.0610.0210.069.795,462
Feb 26, 202410.0410.0410.0210.029.757,500
Feb 23, 202410.0010.0510.0010.049.7773,649
Feb 22, 202410.0110.0110.0110.019.742,200
Feb 21, 202410.0010.0110.0010.019.747,700
Feb 20, 20249.9910.009.9910.009.7310,710
Feb 16, 202410.0010.019.9910.009.7313,449
Feb 15, 20249.9810.019.9810.009.7329,300
Feb 14, 20249.9710.009.979.999.7221,600
Feb 13, 20249.959.969.959.969.6921,100
Feb 12, 20249.989.989.949.959.6866,240
Feb 09, 20249.949.979.949.979.703,686
Feb 08, 202410.0010.029.979.979.702,911
Feb 07, 20249.939.999.939.989.714,528
Feb 06, 20249.959.989.959.979.706,881
Feb 05, 20249.939.989.939.989.718,800
Feb 02, 202410.0110.039.949.949.677,800
Feb 01, 20249.959.979.959.979.701,020
Jan 31, 20249.979.979.919.959.6810,011
Jan 30, 20249.959.989.959.979.704,919
Jan 29, 202410.0010.009.949.989.7118,182
Jan 26, 20249.9510.009.949.989.7115,516
Jan 25, 20249.949.969.949.969.6911,700
Jan 24, 20249.919.969.919.969.6941,898
Jan 23, 20249.919.939.919.939.6621,307
Jan 22, 20249.909.929.909.929.6515,872
Jan 19, 20249.919.939.909.939.6610,785
Jan 18, 20249.909.919.889.909.6325,200
Jan 17, 20249.869.919.869.919.6422,200
Jan 16, 20249.889.899.879.889.616,400
Jan 15, 20249.869.899.869.879.6024,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...