Dividend Growth Split Corp. (TSX:DGS)
Canada · Delayed Price · Currency is CAD 7.99
-0.13 (-1.60%)
At close: Feb 12, 2026
Dividend Growth Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.18 | 8.18 | 7.94 | 7.99 | 7.99 | -1.60% | 197,070 |
| Feb 11, 2026 | 8.08 | 8.13 | 8.04 | 8.12 | 8.12 | 0.74% | 130,162 |
| Feb 10, 2026 | 8.05 | 8.06 | 7.97 | 8.06 | 8.06 | 0.62% | 138,208 |
| Feb 9, 2026 | 8.03 | 8.03 | 7.94 | 8.01 | 8.01 | 1.26% | 192,194 |
| Feb 6, 2026 | 7.68 | 8.03 | 7.68 | 7.91 | 7.91 | 2.33% | 225,293 |
| Feb 5, 2026 | 7.92 | 7.95 | 7.68 | 7.73 | 7.73 | -3.13% | 426,049 |
| Feb 4, 2026 | 8.07 | 8.12 | 7.87 | 7.98 | 7.98 | -0.50% | 205,470 |
| Feb 3, 2026 | 8.27 | 8.29 | 7.56 | 8.02 | 8.02 | -3.26% | 913,500 |
| Feb 2, 2026 | 8.35 | 8.35 | 8.16 | 8.29 | 8.29 | -1.43% | 246,575 |
| Jan 30, 2026 | 8.44 | 8.46 | 8.37 | 8.41 | 8.41 | -0.94% | 372,119 |
| Jan 29, 2026 | 8.55 | 8.55 | 8.40 | 8.49 | 8.39 | -0.59% | 229,049 |
| Jan 28, 2026 | 8.57 | 8.60 | 8.53 | 8.54 | 8.44 | -0.12% | 220,400 |
| Jan 27, 2026 | 8.56 | 8.63 | 8.51 | 8.55 | 8.45 | 1.18% | 174,801 |
| Jan 26, 2026 | 8.40 | 8.52 | 8.36 | 8.45 | 8.35 | 0.60% | 188,306 |
| Jan 23, 2026 | 8.34 | 8.40 | 8.28 | 8.40 | 8.30 | 1.57% | 128,805 |
| Jan 22, 2026 | 8.26 | 8.39 | 8.24 | 8.27 | 8.17 | 0.61% | 279,314 |
| Jan 21, 2026 | 8.19 | 8.24 | 8.13 | 8.22 | 8.12 | 0.86% | 143,113 |
| Jan 20, 2026 | 8.15 | 8.21 | 8.12 | 8.15 | 8.05 | - | 181,579 |
| Jan 19, 2026 | 8.21 | 8.23 | 8.11 | 8.15 | 8.05 | -0.97% | 229,986 |
| Jan 16, 2026 | 8.22 | 8.25 | 8.15 | 8.23 | 8.13 | 0.49% | 214,695 |
| Jan 15, 2026 | 8.10 | 8.22 | 8.09 | 8.19 | 8.09 | 1.24% | 232,231 |
| Jan 14, 2026 | 8.18 | 8.18 | 7.97 | 8.09 | 7.99 | -0.49% | 206,886 |
| Jan 13, 2026 | 8.08 | 8.25 | 8.08 | 8.13 | 8.03 | 0.87% | 267,418 |
| Jan 12, 2026 | 7.93 | 8.08 | 7.93 | 8.06 | 7.97 | 2.03% | 145,894 |
| Jan 9, 2026 | 7.80 | 7.96 | 7.80 | 7.90 | 7.81 | 1.41% | 114,527 |
| Jan 8, 2026 | 7.83 | 7.83 | 7.79 | 7.79 | 7.70 | -0.13% | 94,433 |
| Jan 7, 2026 | 7.79 | 7.81 | 7.76 | 7.80 | 7.71 | 0.39% | 149,015 |
| Jan 6, 2026 | 7.71 | 7.79 | 7.71 | 7.77 | 7.68 | 0.65% | 154,375 |
| Jan 5, 2026 | 7.77 | 7.77 | 7.70 | 7.72 | 7.63 | - | 170,830 |
| Jan 2, 2026 | 7.78 | 7.85 | 7.72 | 7.72 | 7.63 | -0.90% | 207,399 |
| Dec 31, 2025 | 7.81 | 7.81 | 7.76 | 7.79 | 7.70 | -0.76% | 77,531 |
| Dec 30, 2025 | 7.84 | 7.85 | 7.79 | 7.85 | 7.66 | 0.64% | 193,433 |
| Dec 29, 2025 | 7.74 | 7.90 | 7.74 | 7.80 | 7.61 | 1.04% | 141,534 |
| Dec 24, 2025 | 7.72 | 7.72 | 7.69 | 7.72 | 7.53 | 0.52% | 51,240 |
| Dec 23, 2025 | 7.66 | 7.77 | 7.66 | 7.68 | 7.49 | 0.20% | 111,462 |
| Dec 22, 2025 | 7.69 | 7.69 | 7.65 | 7.67 | 7.48 | 0.13% | 108,721 |
| Dec 19, 2025 | 7.62 | 7.66 | 7.62 | 7.66 | 7.47 | 0.59% | 174,155 |
| Dec 18, 2025 | 7.60 | 7.61 | 7.57 | 7.61 | 7.42 | 0.53% | 84,751 |
| Dec 17, 2025 | 7.61 | 7.61 | 7.57 | 7.57 | 7.39 | - | 51,622 |
| Dec 16, 2025 | 7.59 | 7.60 | 7.55 | 7.57 | 7.39 | -0.26% | 109,258 |
| Dec 15, 2025 | 7.59 | 7.61 | 7.57 | 7.59 | 7.41 | 0.26% | 162,193 |
| Dec 12, 2025 | 7.56 | 7.57 | 7.54 | 7.57 | 7.39 | 0.40% | 79,714 |
| Dec 11, 2025 | 7.54 | 7.56 | 7.54 | 7.54 | 7.36 | -0.40% | 91,029 |
| Dec 10, 2025 | 7.52 | 7.57 | 7.52 | 7.57 | 7.39 | 0.66% | 139,775 |
| Dec 9, 2025 | 7.54 | 7.54 | 7.52 | 7.52 | 7.34 | - | 81,467 |
| Dec 8, 2025 | 7.53 | 7.55 | 7.52 | 7.52 | 7.34 | -0.13% | 174,865 |
| Dec 5, 2025 | 7.55 | 7.55 | 7.50 | 7.53 | 7.35 | 0.27% | 144,238 |
| Dec 4, 2025 | 7.50 | 7.52 | 7.49 | 7.51 | 7.33 | 0.27% | 141,443 |
| Dec 3, 2025 | 7.47 | 7.50 | 7.46 | 7.49 | 7.31 | 0.40% | 92,987 |
| Dec 2, 2025 | 7.43 | 7.50 | 7.43 | 7.46 | 7.28 | 0.81% | 128,934 |