Dividend Growth Split Corp. (TSX:DGS)
Canada · Delayed Price · Currency is CAD 7.41
-0.05 (-0.67%)
Oct 15, 2025, 4:00 PM EDT
Dividend Growth Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 7.47 | 7.48 | 7.41 | 7.41 | 7.41 | -0.67% | 131,185 |
| Oct 14, 2025 | 7.41 | 7.47 | 7.38 | 7.46 | 7.46 | 0.95% | 100,801 |
| Oct 10, 2025 | 7.45 | 7.46 | 7.37 | 7.39 | 7.39 | -0.67% | 287,400 |
| Oct 9, 2025 | 7.42 | 7.48 | 7.42 | 7.44 | 7.44 | 0.13% | 156,018 |
| Oct 8, 2025 | 7.45 | 7.49 | 7.41 | 7.43 | 7.43 | -0.40% | 124,000 |
| Oct 7, 2025 | 7.44 | 7.46 | 7.42 | 7.46 | 7.46 | 0.54% | 143,404 |
| Oct 6, 2025 | 7.49 | 7.49 | 7.40 | 7.42 | 7.42 | -0.40% | 170,833 |
| Oct 3, 2025 | 7.46 | 7.46 | 7.43 | 7.45 | 7.45 | - | 110,017 |
| Oct 2, 2025 | 7.44 | 7.47 | 7.44 | 7.45 | 7.45 | 0.13% | 54,300 |
| Oct 1, 2025 | 7.43 | 7.45 | 7.41 | 7.44 | 7.44 | 0.27% | 129,600 |
| Sep 30, 2025 | 7.46 | 7.48 | 7.40 | 7.42 | 7.42 | -0.80% | 141,400 |
| Sep 29, 2025 | 7.50 | 7.50 | 7.45 | 7.48 | 7.48 | -0.53% | 153,000 |
| Sep 26, 2025 | 7.50 | 7.56 | 7.49 | 7.52 | 7.42 | 0.53% | 163,100 |
| Sep 25, 2025 | 7.51 | 7.52 | 7.45 | 7.48 | 7.38 | -0.66% | 200,900 |
| Sep 24, 2025 | 7.51 | 7.53 | 7.49 | 7.53 | 7.43 | 0.40% | 236,600 |
| Sep 23, 2025 | 7.48 | 7.50 | 7.47 | 7.50 | 7.40 | 0.67% | 153,400 |
| Sep 22, 2025 | 7.46 | 7.48 | 7.42 | 7.45 | 7.35 | 0.27% | 396,500 |
| Sep 19, 2025 | 7.46 | 7.46 | 7.43 | 7.43 | 7.33 | -0.40% | 230,022 |
| Sep 18, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.36 | -0.40% | 171,535 |
| Sep 17, 2025 | 7.46 | 7.50 | 7.44 | 7.49 | 7.39 | 0.54% | 180,700 |
| Sep 16, 2025 | 7.47 | 7.50 | 7.44 | 7.45 | 7.35 | -0.27% | 331,000 |
| Sep 15, 2025 | 7.43 | 7.47 | 7.41 | 7.47 | 7.37 | 0.67% | 132,700 |
| Sep 12, 2025 | 7.40 | 7.42 | 7.40 | 7.42 | 7.32 | 0.54% | 89,300 |
| Sep 11, 2025 | 7.40 | 7.40 | 7.38 | 7.38 | 7.28 | -0.27% | 100,911 |
| Sep 10, 2025 | 7.39 | 7.41 | 7.38 | 7.40 | 7.30 | 0.27% | 92,600 |
| Sep 9, 2025 | 7.39 | 7.41 | 7.36 | 7.38 | 7.28 | -0.27% | 180,000 |
| Sep 8, 2025 | 7.40 | 7.40 | 7.36 | 7.40 | 7.30 | - | 146,400 |
| Sep 5, 2025 | 7.40 | 7.43 | 7.35 | 7.40 | 7.30 | 0.27% | 91,136 |
| Sep 4, 2025 | 7.40 | 7.40 | 7.37 | 7.38 | 7.28 | 0.14% | 95,718 |
| Sep 3, 2025 | 7.33 | 7.42 | 7.33 | 7.37 | 7.27 | 0.41% | 154,813 |
| Sep 2, 2025 | 7.38 | 7.38 | 7.28 | 7.34 | 7.24 | -0.68% | 194,404 |
| Aug 29, 2025 | 7.40 | 7.41 | 7.33 | 7.39 | 7.29 | -0.54% | 320,800 |
| Aug 28, 2025 | 7.41 | 7.47 | 7.39 | 7.43 | 7.23 | 0.41% | 266,900 |
| Aug 27, 2025 | 7.39 | 7.43 | 7.37 | 7.40 | 7.20 | 0.14% | 363,705 |
| Aug 26, 2025 | 7.40 | 7.40 | 7.34 | 7.39 | 7.19 | 0.54% | 265,630 |
| Aug 25, 2025 | 7.32 | 7.35 | 7.30 | 7.35 | 7.15 | 0.41% | 138,700 |
| Aug 22, 2025 | 7.30 | 7.34 | 7.27 | 7.32 | 7.12 | 1.10% | 122,200 |
| Aug 21, 2025 | 7.25 | 7.31 | 7.23 | 7.24 | 7.05 | 0.14% | 186,000 |
| Aug 20, 2025 | 7.22 | 7.25 | 7.21 | 7.23 | 7.04 | - | 138,105 |
| Aug 19, 2025 | 7.25 | 7.28 | 7.22 | 7.23 | 7.04 | -0.41% | 140,609 |
| Aug 18, 2025 | 7.20 | 7.28 | 7.20 | 7.26 | 7.06 | 1.11% | 170,111 |
| Aug 15, 2025 | 7.16 | 7.21 | 7.16 | 7.18 | 6.99 | -0.28% | 169,032 |
| Aug 14, 2025 | 7.19 | 7.20 | 7.18 | 7.20 | 7.01 | 0.14% | 74,714 |
| Aug 13, 2025 | 7.15 | 7.20 | 7.15 | 7.19 | 7.00 | 0.56% | 108,900 |
| Aug 12, 2025 | 7.16 | 7.19 | 7.14 | 7.15 | 6.96 | 0.14% | 130,700 |
| Aug 11, 2025 | 7.13 | 7.16 | 7.11 | 7.14 | 6.95 | 0.14% | 195,000 |
| Aug 8, 2025 | 7.15 | 7.17 | 7.13 | 7.13 | 6.94 | -0.28% | 153,239 |
| Aug 7, 2025 | 7.16 | 7.19 | 7.13 | 7.15 | 6.96 | -0.28% | 106,715 |
| Aug 6, 2025 | 7.11 | 7.20 | 7.11 | 7.17 | 6.98 | 0.84% | 120,100 |
| Aug 5, 2025 | 7.08 | 7.11 | 7.03 | 7.11 | 6.92 | 1.14% | 144,000 |