Dividend Growth Split Corp. (DGS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.95 | 6.00 | 5.94 | 5.98 | 5.98 | 23,161 |
| May 02, 2024 | 5.90 | 5.96 | 5.87 | 5.90 | 5.90 | 60,400 |
| May 01, 2024 | 5.92 | 6.02 | 5.88 | 5.91 | 5.91 | 125,100 |
| Apr 30, 2024 | 5.98 | 6.01 | 5.92 | 5.92 | 5.92 | 90,400 |
| Apr 29, 2024 | 6.03 | 6.09 | 5.96 | 6.02 | 6.02 | 90,400 |
| Apr 29, 2024 | 0.1 Dividend | |||||
| Apr 26, 2024 | 6.11 | 6.15 | 6.11 | 6.13 | 6.03 | 83,400 |
| Apr 25, 2024 | 6.01 | 6.13 | 6.01 | 6.12 | 6.02 | 121,400 |
| Apr 24, 2024 | 6.10 | 6.13 | 6.03 | 6.12 | 6.02 | 65,900 |
| Apr 23, 2024 | 6.06 | 6.14 | 6.05 | 6.13 | 6.03 | 118,800 |
| Apr 22, 2024 | 5.80 | 6.00 | 5.75 | 5.99 | 5.89 | 136,900 |
| Apr 19, 2024 | 5.85 | 5.90 | 5.77 | 5.81 | 5.72 | 88,500 |
| Apr 18, 2024 | 5.86 | 5.91 | 5.77 | 5.85 | 5.75 | 55,400 |
| Apr 17, 2024 | 5.86 | 5.90 | 5.76 | 5.77 | 5.68 | 113,400 |
| Apr 16, 2024 | 6.00 | 6.01 | 5.74 | 5.81 | 5.72 | 239,000 |
| Apr 15, 2024 | 6.05 | 6.10 | 5.93 | 5.98 | 5.88 | 150,100 |
| Apr 12, 2024 | 6.11 | 6.15 | 5.98 | 6.04 | 5.94 | 190,700 |
| Apr 11, 2024 | 6.11 | 6.20 | 6.10 | 6.15 | 6.05 | 143,900 |
| Apr 10, 2024 | 6.08 | 6.16 | 6.04 | 6.12 | 6.02 | 85,900 |
| Apr 09, 2024 | 6.15 | 6.18 | 6.10 | 6.14 | 6.04 | 72,900 |
| Apr 08, 2024 | 6.08 | 6.18 | 6.06 | 6.14 | 6.04 | 142,800 |
| Apr 05, 2024 | 6.05 | 6.08 | 6.05 | 6.08 | 5.98 | 103,200 |
| Apr 04, 2024 | 6.04 | 6.09 | 6.00 | 6.00 | 5.90 | 61,800 |
| Apr 03, 2024 | 5.96 | 6.08 | 5.96 | 6.03 | 5.93 | 70,400 |
| Apr 02, 2024 | 6.04 | 6.04 | 5.96 | 5.99 | 5.89 | 103,700 |
| Apr 01, 2024 | 6.07 | 6.10 | 6.04 | 6.09 | 5.99 | 74,700 |
| Mar 28, 2024 | 6.13 | 6.13 | 6.07 | 6.11 | 6.01 | 51,900 |
| Mar 27, 2024 | 6.06 | 6.13 | 6.04 | 6.12 | 6.02 | 77,600 |
| Mar 27, 2024 | 0.1 Dividend | |||||
| Mar 26, 2024 | 6.14 | 6.18 | 6.12 | 6.15 | 5.95 | 64,800 |
| Mar 25, 2024 | 6.08 | 6.22 | 6.07 | 6.13 | 5.93 | 98,300 |
| Mar 22, 2024 | 6.16 | 6.18 | 6.09 | 6.10 | 5.90 | 104,000 |
| Mar 21, 2024 | 6.12 | 6.22 | 6.12 | 6.15 | 5.95 | 148,400 |
| Mar 20, 2024 | 6.07 | 6.10 | 6.05 | 6.10 | 5.90 | 73,800 |
| Mar 19, 2024 | 6.04 | 6.07 | 5.99 | 6.06 | 5.86 | 90,800 |
| Mar 18, 2024 | 6.05 | 6.08 | 6.00 | 6.01 | 5.82 | 102,400 |
| Mar 15, 2024 | 5.90 | 6.05 | 5.90 | 6.03 | 5.84 | 146,200 |
| Mar 14, 2024 | 6.00 | 6.00 | 5.87 | 5.91 | 5.72 | 86,100 |
| Mar 13, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.81 | 112,500 |
| Mar 12, 2024 | 5.88 | 5.95 | 5.83 | 5.95 | 5.76 | 120,600 |
| Mar 11, 2024 | 5.84 | 5.85 | 5.75 | 5.85 | 5.66 | 75,700 |
| Mar 08, 2024 | 5.84 | 5.85 | 5.79 | 5.84 | 5.65 | 74,100 |
| Mar 07, 2024 | 5.73 | 5.84 | 5.73 | 5.81 | 5.62 | 150,300 |
| Mar 06, 2024 | 5.71 | 5.75 | 5.70 | 5.74 | 5.55 | 60,000 |
| Mar 05, 2024 | 5.68 | 5.71 | 5.65 | 5.68 | 5.50 | 87,200 |
| Mar 04, 2024 | 5.74 | 5.79 | 5.64 | 5.71 | 5.53 | 63,900 |
| Mar 01, 2024 | 5.73 | 5.78 | 5.70 | 5.74 | 5.55 | 73,900 |
| Feb 29, 2024 | 5.64 | 5.73 | 5.63 | 5.70 | 5.52 | 78,900 |
| Feb 28, 2024 | 5.75 | 5.78 | 5.59 | 5.61 | 5.43 | 106,600 |
| Feb 28, 2024 | 0.1 Dividend | |||||
| Feb 27, 2024 | 5.86 | 5.87 | 5.79 | 5.87 | 5.58 | 141,700 |
| Feb 26, 2024 | 5.78 | 5.90 | 5.75 | 5.84 | 5.56 | 205,000 |
| Feb 23, 2024 | 5.72 | 5.78 | 5.70 | 5.77 | 5.49 | 111,200 |
| Feb 22, 2024 | 5.65 | 5.74 | 5.65 | 5.72 | 5.44 | 86,000 |
| Feb 21, 2024 | 5.63 | 5.63 | 5.55 | 5.61 | 5.34 | 63,000 |
| Feb 20, 2024 | 5.57 | 5.62 | 5.52 | 5.61 | 5.34 | 97,000 |
| Feb 16, 2024 | 5.48 | 5.58 | 5.48 | 5.55 | 5.28 | 165,200 |
| Feb 15, 2024 | 5.34 | 5.50 | 5.34 | 5.49 | 5.22 | 160,500 |
| Feb 14, 2024 | 5.26 | 5.34 | 5.24 | 5.33 | 5.07 | 54,300 |
| Feb 13, 2024 | 5.27 | 5.27 | 5.11 | 5.16 | 4.91 | 106,900 |
| Feb 12, 2024 | 5.28 | 5.40 | 5.28 | 5.36 | 5.10 | 53,600 |
| Feb 09, 2024 | 5.24 | 5.35 | 5.23 | 5.31 | 5.05 | 53,900 |
| Feb 08, 2024 | 5.22 | 5.25 | 5.17 | 5.22 | 4.97 | 85,100 |
| Feb 07, 2024 | 5.21 | 5.26 | 5.18 | 5.23 | 4.97 | 13,100 |
| Feb 06, 2024 | 5.26 | 5.29 | 5.19 | 5.21 | 4.96 | 60,600 |
| Feb 05, 2024 | 5.32 | 5.32 | 5.10 | 5.18 | 4.93 | 71,400 |
| Feb 02, 2024 | 5.34 | 5.42 | 5.28 | 5.29 | 5.03 | 77,700 |
| Feb 01, 2024 | 5.27 | 5.33 | 5.16 | 5.32 | 5.06 | 97,900 |
| Jan 31, 2024 | 5.42 | 5.44 | 5.25 | 5.25 | 4.99 | 121,500 |
| Jan 30, 2024 | 5.47 | 5.50 | 5.40 | 5.49 | 5.22 | 50,000 |
| Jan 30, 2024 | 0.1 Dividend | |||||
| Jan 29, 2024 | 5.46 | 5.56 | 5.45 | 5.52 | 5.16 | 103,800 |
| Jan 26, 2024 | 5.42 | 5.49 | 5.42 | 5.47 | 5.11 | 95,600 |
| Jan 25, 2024 | 5.40 | 5.47 | 5.40 | 5.46 | 5.10 | 83,500 |
| Jan 24, 2024 | 5.34 | 5.45 | 5.33 | 5.40 | 5.04 | 168,200 |
| Jan 23, 2024 | 5.30 | 5.34 | 5.29 | 5.32 | 4.97 | 60,800 |
| Jan 22, 2024 | 5.26 | 5.32 | 5.25 | 5.28 | 4.93 | 77,000 |
| Jan 19, 2024 | 5.13 | 5.28 | 5.12 | 5.26 | 4.91 | 177,600 |
| Jan 18, 2024 | 5.04 | 5.13 | 5.03 | 5.09 | 4.75 | 78,000 |
| Jan 17, 2024 | 5.17 | 5.17 | 4.97 | 5.01 | 4.68 | 162,600 |
| Jan 16, 2024 | 5.18 | 5.20 | 5.10 | 5.18 | 4.84 | 116,500 |
| Jan 15, 2024 | 5.12 | 5.22 | 5.10 | 5.20 | 4.86 | 56,600 |
| Jan 12, 2024 | 5.11 | 5.18 | 5.10 | 5.13 | 4.79 | 87,200 |
| Jan 11, 2024 | 5.18 | 5.18 | 5.03 | 5.08 | 4.74 | 170,700 |
| Jan 10, 2024 | 5.18 | 5.18 | 5.15 | 5.15 | 4.81 | 27,800 |
| Jan 09, 2024 | 5.16 | 5.19 | 5.13 | 5.17 | 4.83 | 40,800 |
| Jan 08, 2024 | 5.20 | 5.23 | 5.10 | 5.20 | 4.86 | 116,900 |
| Jan 05, 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 4.86 | 48,700 |
| Jan 04, 2024 | 5.04 | 5.21 | 5.02 | 5.12 | 4.78 | 70,600 |
| Jan 03, 2024 | 5.08 | 5.08 | 5.00 | 5.02 | 4.69 | 104,400 |
| Jan 02, 2024 | 5.13 | 5.16 | 5.08 | 5.09 | 4.75 | 118,100 |
| Dec 29, 2023 | 5.20 | 5.22 | 5.09 | 5.12 | 4.78 | 50,500 |
| Dec 28, 2023 | 5.31 | 5.31 | 5.16 | 5.16 | 4.82 | 138,100 |
| Dec 28, 2023 | 0.1 Dividend | |||||
| Dec 27, 2023 | 5.35 | 5.39 | 5.34 | 5.35 | 4.90 | 236,000 |
| Dec 22, 2023 | 5.27 | 5.32 | 5.27 | 5.30 | 4.86 | 64,600 |
| Dec 21, 2023 | 5.23 | 5.34 | 5.21 | 5.25 | 4.81 | 118,600 |
| Dec 20, 2023 | 5.22 | 5.34 | 5.16 | 5.16 | 4.73 | 182,900 |
| Dec 19, 2023 | 5.12 | 5.25 | 5.10 | 5.24 | 4.80 | 184,100 |
| Dec 18, 2023 | 5.05 | 5.15 | 5.01 | 5.13 | 4.70 | 188,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.