Dividend Growth Split Corp. (TSX:DGS)
Canada
· Delayed Price · Currency is CAD 6.31
+0.07 (1.12%)
Apr 25, 2025, 4:00 PM EDT
Dividend Growth Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.24 | 6.32 | 6.21 | 6.31 | 6.31 | 1.12% | 288,132 |
| Apr 24, 2025 | 6.18 | 6.25 | 6.13 | 6.24 | 6.24 | 1.46% | 148,600 |
| Apr 23, 2025 | 6.19 | 6.22 | 6.11 | 6.15 | 6.15 | 0.65% | 153,200 |
| Apr 22, 2025 | 6.10 | 6.15 | 6.07 | 6.11 | 6.11 | 0.16% | 132,601 |
| Apr 21, 2025 | 6.00 | 6.10 | 5.94 | 6.10 | 6.10 | 2.01% | 143,500 |
| Apr 17, 2025 | 6.00 | 6.00 | 5.93 | 5.98 | 5.98 | -0.33% | 105,500 |
| Apr 16, 2025 | 6.09 | 6.09 | 5.95 | 6.00 | 6.00 | -0.66% | 167,800 |
| Apr 15, 2025 | 6.03 | 6.10 | 5.95 | 6.04 | 6.04 | 1.00% | 146,400 |
| Apr 14, 2025 | 6.07 | 6.07 | 5.88 | 5.98 | 5.98 | 0.34% | 153,745 |
| Apr 11, 2025 | 5.90 | 5.96 | 5.75 | 5.96 | 5.96 | 0.51% | 298,404 |
| Apr 10, 2025 | 6.20 | 6.20 | 5.76 | 5.93 | 5.93 | -2.95% | 174,800 |
| Apr 9, 2025 | 5.45 | 6.37 | 5.39 | 6.11 | 6.11 | 10.29% | 329,149 |
| Apr 8, 2025 | 5.88 | 5.96 | 5.47 | 5.54 | 5.54 | -0.89% | 278,929 |
| Apr 7, 2025 | 5.29 | 5.68 | 5.21 | 5.59 | 5.59 | -3.12% | 347,600 |
| Apr 4, 2025 | 5.90 | 5.90 | 5.70 | 5.77 | 5.77 | -4.94% | 419,723 |
| Apr 3, 2025 | 6.10 | 6.20 | 6.05 | 6.07 | 6.07 | -2.41% | 284,236 |
| Apr 2, 2025 | 6.08 | 6.23 | 6.07 | 6.22 | 6.22 | 1.14% | 123,800 |
| Apr 1, 2025 | 6.21 | 6.21 | 6.11 | 6.15 | 6.15 | -1.91% | 85,800 |
| Mar 31, 2025 | 6.23 | 6.27 | 6.08 | 6.27 | 6.27 | -1.42% | 128,100 |
| Mar 28, 2025 | 6.38 | 6.38 | 6.28 | 6.36 | 6.26 | -0.16% | 134,734 |
| Mar 27, 2025 | 6.32 | 6.38 | 6.24 | 6.37 | 6.27 | 0.31% | 96,100 |
| Mar 26, 2025 | 6.39 | 6.41 | 6.32 | 6.35 | 6.25 | -0.16% | 213,100 |
| Mar 25, 2025 | 6.39 | 6.41 | 6.34 | 6.36 | 6.26 | -0.16% | 108,300 |
| Mar 24, 2025 | 6.35 | 6.39 | 6.32 | 6.37 | 6.27 | 1.11% | 175,216 |
| Mar 21, 2025 | 6.28 | 6.31 | 6.22 | 6.30 | 6.20 | -0.16% | 79,400 |
| Mar 20, 2025 | 6.20 | 6.31 | 6.17 | 6.31 | 6.21 | 1.12% | 155,738 |
| Mar 19, 2025 | 6.13 | 6.24 | 6.10 | 6.24 | 6.14 | 1.46% | 79,800 |
| Mar 18, 2025 | 6.14 | 6.15 | 6.05 | 6.15 | 6.05 | 0.49% | 88,000 |
| Mar 17, 2025 | 5.96 | 6.14 | 5.96 | 6.12 | 6.02 | 2.00% | 134,300 |
| Mar 14, 2025 | 5.98 | 6.05 | 5.94 | 6.00 | 5.91 | 1.18% | 158,943 |
| Mar 13, 2025 | 6.10 | 6.10 | 5.91 | 5.93 | 5.84 | -2.15% | 154,800 |
| Mar 12, 2025 | 5.91 | 6.07 | 5.89 | 6.06 | 5.96 | 3.24% | 139,800 |
| Mar 11, 2025 | 6.00 | 6.06 | 5.70 | 5.87 | 5.78 | -2.33% | 435,226 |
| Mar 10, 2025 | 6.05 | 6.12 | 5.97 | 6.01 | 5.92 | -2.44% | 208,543 |
| Mar 7, 2025 | 6.17 | 6.18 | 6.06 | 6.16 | 6.06 | 0.49% | 185,733 |
| Mar 6, 2025 | 6.14 | 6.22 | 6.08 | 6.13 | 6.03 | -1.76% | 266,427 |
| Mar 5, 2025 | 6.01 | 6.27 | 6.01 | 6.24 | 6.14 | 2.97% | 190,500 |
| Mar 4, 2025 | 6.00 | 6.15 | 5.73 | 6.06 | 5.96 | -2.26% | 498,841 |
| Mar 3, 2025 | 6.48 | 6.53 | 6.16 | 6.20 | 6.10 | -4.32% | 206,100 |
| Feb 28, 2025 | 6.42 | 6.51 | 6.39 | 6.48 | 6.38 | -1.37% | 134,708 |
| Feb 27, 2025 | 6.58 | 6.59 | 6.51 | 6.57 | 6.37 | - | 167,022 |
| Feb 26, 2025 | 6.57 | 6.60 | 6.54 | 6.57 | 6.37 | 0.31% | 59,600 |
| Feb 25, 2025 | 6.58 | 6.61 | 6.50 | 6.55 | 6.35 | - | 111,400 |
| Feb 24, 2025 | 6.51 | 6.61 | 6.47 | 6.55 | 6.35 | 0.61% | 155,326 |
| Feb 21, 2025 | 6.59 | 6.59 | 6.47 | 6.51 | 6.31 | -1.36% | 146,200 |
| Feb 20, 2025 | 6.59 | 6.60 | 6.52 | 6.60 | 6.40 | - | 66,212 |
| Feb 19, 2025 | 6.55 | 6.61 | 6.49 | 6.60 | 6.40 | 1.38% | 104,244 |
| Feb 18, 2025 | 6.50 | 6.54 | 6.47 | 6.51 | 6.31 | 0.31% | 110,836 |
| Feb 14, 2025 | 6.50 | 6.50 | 6.44 | 6.49 | 6.29 | 0.31% | 77,900 |
| Feb 13, 2025 | 6.44 | 6.48 | 6.41 | 6.47 | 6.27 | 0.62% | 87,619 |