Dividend Growth Split Corp. (TSX:DGS)
Canada · Delayed Price · Currency is CAD 7.39
+0.06 (0.82%)
Aug 29, 2025, 4:00 PM EDT
Dividend Growth Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.40 | 7.41 | 7.33 | 7.39 | 7.39 | -0.54% | 320,794 |
| Aug 28, 2025 | 7.41 | 7.47 | 7.39 | 7.43 | 7.33 | 0.41% | 266,900 |
| Aug 27, 2025 | 7.39 | 7.43 | 7.37 | 7.40 | 7.30 | 0.14% | 363,705 |
| Aug 26, 2025 | 7.40 | 7.40 | 7.34 | 7.39 | 7.29 | 0.54% | 265,630 |
| Aug 25, 2025 | 7.32 | 7.35 | 7.30 | 7.35 | 7.25 | 0.41% | 138,700 |
| Aug 22, 2025 | 7.30 | 7.34 | 7.27 | 7.32 | 7.22 | 1.10% | 122,200 |
| Aug 21, 2025 | 7.25 | 7.31 | 7.23 | 7.24 | 7.14 | 0.14% | 186,000 |
| Aug 20, 2025 | 7.22 | 7.25 | 7.21 | 7.23 | 7.13 | - | 138,105 |
| Aug 19, 2025 | 7.25 | 7.28 | 7.22 | 7.23 | 7.13 | -0.41% | 140,609 |
| Aug 18, 2025 | 7.20 | 7.28 | 7.20 | 7.26 | 7.16 | 1.11% | 170,111 |
| Aug 15, 2025 | 7.16 | 7.21 | 7.16 | 7.18 | 7.08 | -0.28% | 169,032 |
| Aug 14, 2025 | 7.19 | 7.20 | 7.18 | 7.20 | 7.10 | 0.14% | 74,714 |
| Aug 13, 2025 | 7.15 | 7.20 | 7.15 | 7.19 | 7.09 | 0.56% | 108,900 |
| Aug 12, 2025 | 7.16 | 7.19 | 7.14 | 7.15 | 7.05 | 0.14% | 130,700 |
| Aug 11, 2025 | 7.13 | 7.16 | 7.11 | 7.14 | 7.04 | 0.14% | 195,000 |
| Aug 8, 2025 | 7.15 | 7.17 | 7.13 | 7.13 | 7.03 | -0.28% | 153,239 |
| Aug 7, 2025 | 7.16 | 7.19 | 7.13 | 7.15 | 7.05 | -0.28% | 106,715 |
| Aug 6, 2025 | 7.11 | 7.20 | 7.11 | 7.17 | 7.07 | 0.84% | 120,100 |
| Aug 5, 2025 | 7.08 | 7.11 | 7.03 | 7.11 | 7.01 | 1.14% | 144,000 |
| Aug 1, 2025 | 7.07 | 7.10 | 6.84 | 7.03 | 6.94 | -1.13% | 364,300 |
| Jul 31, 2025 | 7.13 | 7.13 | 7.08 | 7.11 | 7.01 | -0.84% | 189,300 |
| Jul 30, 2025 | 7.19 | 7.20 | 7.16 | 7.17 | 6.97 | 0.14% | 216,600 |
| Jul 29, 2025 | 7.18 | 7.19 | 7.16 | 7.16 | 7.06 | -0.28% | 176,800 |
| Jul 28, 2025 | 7.16 | 7.18 | 7.14 | 7.18 | 7.08 | 0.42% | 163,100 |
| Jul 25, 2025 | 7.14 | 7.16 | 7.13 | 7.15 | 7.05 | 0.14% | 275,841 |
| Jul 24, 2025 | 7.14 | 7.15 | 7.12 | 7.14 | 7.04 | 0.14% | 63,200 |
| Jul 23, 2025 | 7.12 | 7.14 | 7.11 | 7.13 | 7.03 | - | 115,819 |
| Jul 22, 2025 | 7.12 | 7.14 | 7.08 | 7.13 | 7.03 | -0.14% | 205,500 |
| Jul 21, 2025 | 7.15 | 7.16 | 7.12 | 7.14 | 7.04 | 0.42% | 293,800 |
| Jul 18, 2025 | 7.08 | 7.13 | 7.08 | 7.11 | 7.01 | 0.42% | 142,447 |
| Jul 17, 2025 | 7.04 | 7.08 | 7.03 | 7.08 | 6.98 | 0.85% | 121,400 |
| Jul 16, 2025 | 7.02 | 7.04 | 7.00 | 7.02 | 6.92 | -0.28% | 157,125 |
| Jul 15, 2025 | 7.02 | 7.04 | 6.99 | 7.04 | 6.94 | 0.43% | 171,940 |
| Jul 14, 2025 | 7.00 | 7.01 | 6.97 | 7.01 | 6.91 | 0.57% | 129,449 |
| Jul 11, 2025 | 6.98 | 6.98 | 6.93 | 6.97 | 6.87 | 0.29% | 91,004 |
| Jul 10, 2025 | 6.95 | 7.00 | 6.93 | 6.95 | 6.85 | 0.14% | 214,200 |
| Jul 9, 2025 | 6.95 | 6.95 | 6.92 | 6.94 | 6.84 | -0.14% | 109,500 |
| Jul 8, 2025 | 6.95 | 6.96 | 6.93 | 6.95 | 6.85 | - | 45,500 |
| Jul 7, 2025 | 6.95 | 6.95 | 6.92 | 6.95 | 6.85 | - | 86,806 |
| Jul 4, 2025 | 6.95 | 6.95 | 6.91 | 6.95 | 6.85 | 0.14% | 63,107 |
| Jul 3, 2025 | 6.95 | 6.95 | 6.92 | 6.94 | 6.84 | 0.29% | 107,931 |
| Jul 2, 2025 | 6.95 | 6.96 | 6.92 | 6.92 | 6.82 | -0.29% | 84,504 |
| Jun 30, 2025 | 6.90 | 6.95 | 6.88 | 6.94 | 6.94 | -0.57% | 79,510 |
| Jun 27, 2025 | 7.00 | 7.04 | 6.96 | 6.98 | 6.88 | -0.29% | 213,940 |
| Jun 26, 2025 | 6.98 | 7.00 | 6.94 | 7.00 | 6.90 | 0.29% | 159,508 |
| Jun 25, 2025 | 6.94 | 7.03 | 6.92 | 6.98 | 6.88 | 0.72% | 188,900 |
| Jun 24, 2025 | 6.90 | 6.94 | 6.90 | 6.93 | 6.83 | 0.87% | 163,000 |
| Jun 23, 2025 | 6.89 | 6.94 | 6.86 | 6.87 | 6.77 | -0.43% | 257,500 |
| Jun 20, 2025 | 6.88 | 6.90 | 6.84 | 6.90 | 6.80 | 0.58% | 137,200 |
| Jun 19, 2025 | 6.85 | 6.87 | 6.83 | 6.86 | 6.76 | 0.44% | 68,403 |