Dividend Growth Split Corp. (TSX:DGS)
Canada · Delayed Price · Currency is CAD 7.59
+0.04 (0.52%)
At close: Mar 30, 2026
Dividend Growth Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.70 | 7.79 | 7.65 | 7.69 | 7.59 | 0.52% | 301,759 |
| Mar 27, 2026 | 7.68 | 7.74 | 7.65 | 7.65 | 7.55 | -0.39% | 113,922 |
| Mar 26, 2026 | 7.76 | 7.77 | 7.61 | 7.68 | 7.58 | -1.79% | 176,622 |
| Mar 25, 2026 | 7.75 | 7.83 | 7.65 | 7.82 | 7.72 | 1.96% | 107,439 |
| Mar 24, 2026 | 7.61 | 7.72 | 7.54 | 7.67 | 7.57 | 0.66% | 106,512 |
| Mar 23, 2026 | 7.45 | 7.70 | 7.45 | 7.62 | 7.52 | 2.83% | 226,486 |
| Mar 20, 2026 | 7.72 | 7.72 | 7.39 | 7.41 | 7.31 | -3.77% | 365,915 |
| Mar 19, 2026 | 7.83 | 7.83 | 7.65 | 7.70 | 7.60 | -1.79% | 166,386 |
| Mar 18, 2026 | 7.88 | 7.92 | 7.83 | 7.84 | 7.74 | -0.51% | 159,505 |
| Mar 17, 2026 | 7.80 | 7.96 | 7.79 | 7.88 | 7.78 | 1.29% | 140,493 |
| Mar 16, 2026 | 7.71 | 7.84 | 7.68 | 7.78 | 7.68 | 1.83% | 291,080 |
| Mar 13, 2026 | 7.70 | 7.77 | 7.62 | 7.64 | 7.54 | 0.39% | 90,554 |
| Mar 12, 2026 | 7.70 | 7.71 | 7.60 | 7.61 | 7.51 | -1.81% | 156,884 |
| Mar 11, 2026 | 7.74 | 7.91 | 7.70 | 7.75 | 7.65 | 1.31% | 93,029 |
| Mar 10, 2026 | 7.55 | 7.80 | 7.50 | 7.65 | 7.55 | 2.96% | 323,996 |
| Mar 9, 2026 | 7.15 | 7.49 | 6.96 | 7.43 | 7.33 | -4.38% | 1,102,820 |
| Mar 6, 2026 | 8.00 | 8.00 | 7.74 | 7.77 | 7.67 | -3.84% | 679,952 |
| Mar 5, 2026 | 8.10 | 8.15 | 8.00 | 8.08 | 7.97 | -0.62% | 147,062 |
| Mar 4, 2026 | 8.02 | 8.16 | 8.01 | 8.13 | 8.02 | 1.12% | 297,985 |
| Mar 3, 2026 | 8.14 | 8.14 | 8.03 | 8.04 | 7.94 | -2.19% | 215,776 |
| Mar 2, 2026 | 8.17 | 8.29 | 8.01 | 8.22 | 8.11 | -1.56% | 294,888 |
| Feb 27, 2026 | 8.31 | 8.36 | 8.23 | 8.35 | 8.24 | -0.12% | 239,579 |
| Feb 26, 2026 | 8.38 | 8.39 | 8.32 | 8.36 | 8.15 | -0.24% | 186,491 |
| Feb 25, 2026 | 8.38 | 8.38 | 8.34 | 8.38 | 8.17 | 0.12% | 174,199 |
| Feb 24, 2026 | 8.38 | 8.40 | 8.36 | 8.37 | 8.16 | 0.12% | 80,864 |
| Feb 23, 2026 | 8.39 | 8.39 | 8.33 | 8.36 | 8.15 | - | 110,876 |
| Feb 20, 2026 | 8.21 | 8.37 | 8.18 | 8.36 | 8.15 | 2.20% | 296,526 |
| Feb 19, 2026 | 8.18 | 8.24 | 8.16 | 8.18 | 7.98 | - | 98,891 |
| Feb 18, 2026 | 8.08 | 8.18 | 8.07 | 8.18 | 7.98 | 1.61% | 166,075 |
| Feb 17, 2026 | 8.01 | 8.08 | 8.01 | 8.05 | 7.85 | 0.25% | 189,969 |
| Feb 13, 2026 | 8.05 | 8.11 | 7.98 | 8.03 | 7.83 | 0.50% | 178,801 |
| Feb 12, 2026 | 8.18 | 8.18 | 7.94 | 7.99 | 7.79 | -1.60% | 197,070 |
| Feb 11, 2026 | 8.08 | 8.13 | 8.04 | 8.12 | 7.92 | 0.74% | 130,162 |
| Feb 10, 2026 | 8.05 | 8.06 | 7.97 | 8.06 | 7.86 | 0.62% | 138,208 |
| Feb 9, 2026 | 8.03 | 8.03 | 7.94 | 8.01 | 7.81 | 1.26% | 192,194 |
| Feb 6, 2026 | 7.68 | 8.03 | 7.68 | 7.91 | 7.71 | 2.33% | 225,293 |
| Feb 5, 2026 | 7.92 | 7.95 | 7.68 | 7.73 | 7.54 | -3.13% | 426,049 |
| Feb 4, 2026 | 8.07 | 8.12 | 7.87 | 7.98 | 7.78 | -0.50% | 205,470 |
| Feb 3, 2026 | 8.27 | 8.29 | 7.56 | 8.02 | 7.82 | -3.26% | 913,500 |
| Feb 2, 2026 | 8.35 | 8.35 | 8.16 | 8.29 | 8.08 | -1.43% | 246,575 |
| Jan 30, 2026 | 8.44 | 8.46 | 8.37 | 8.41 | 8.20 | -0.94% | 372,119 |
| Jan 29, 2026 | 8.55 | 8.55 | 8.40 | 8.49 | 8.18 | -0.59% | 229,049 |
| Jan 28, 2026 | 8.57 | 8.60 | 8.53 | 8.54 | 8.23 | -0.12% | 220,400 |
| Jan 27, 2026 | 8.56 | 8.63 | 8.51 | 8.55 | 8.24 | 1.18% | 174,801 |
| Jan 26, 2026 | 8.40 | 8.52 | 8.36 | 8.45 | 8.14 | 0.60% | 188,306 |
| Jan 23, 2026 | 8.34 | 8.40 | 8.28 | 8.40 | 8.10 | 1.57% | 128,805 |
| Jan 22, 2026 | 8.26 | 8.39 | 8.24 | 8.27 | 7.97 | 0.61% | 279,314 |
| Jan 21, 2026 | 8.19 | 8.24 | 8.13 | 8.22 | 7.92 | 0.86% | 143,113 |
| Jan 20, 2026 | 8.15 | 8.21 | 8.12 | 8.15 | 7.85 | - | 181,579 |
| Jan 19, 2026 | 8.21 | 8.23 | 8.11 | 8.15 | 7.85 | -0.97% | 229,986 |