Dividend Growth Split Corp. (TSX:DGS)
Canada · Delayed Price · Currency is CAD 7.03
-0.08 (-1.13%)
Aug 1, 2025, 3:59 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.07 | 7.10 | 6.84 | 7.03 | 7.03 | -1.13% | 364,280 |
| Jul 31, 2025 | 7.13 | 7.13 | 7.08 | 7.11 | 7.11 | -0.84% | 189,300 |
| Jul 30, 2025 | 7.19 | 7.20 | 7.16 | 7.17 | 7.07 | 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 |
| Jun 18, 2025 | 6.89 | 6.89 | 6.83 | 6.83 | 6.73 | -0.58% | 84,406 |
| Jun 17, 2025 | 6.86 | 6.88 | 6.84 | 6.87 | 6.77 | 0.29% | 92,500 |
| Jun 16, 2025 | 6.85 | 6.90 | 6.84 | 6.85 | 6.75 | -0.29% | 109,900 |
| Jun 13, 2025 | 6.83 | 6.87 | 6.81 | 6.87 | 6.77 | 0.15% | 72,124 |
| Jun 12, 2025 | 6.88 | 6.88 | 6.81 | 6.86 | 6.76 | - | 65,000 |
| Jun 11, 2025 | 6.89 | 6.91 | 6.85 | 6.86 | 6.76 | -0.44% | 94,800 |
| Jun 10, 2025 | 6.86 | 6.90 | 6.86 | 6.89 | 6.79 | 0.58% | 64,400 |
| Jun 9, 2025 | 6.84 | 6.86 | 6.81 | 6.85 | 6.75 | 0.59% | 107,700 |
| Jun 6, 2025 | 6.79 | 6.82 | 6.78 | 6.81 | 6.71 | 0.29% | 53,400 |
| Jun 5, 2025 | 6.84 | 6.87 | 6.77 | 6.79 | 6.69 | -0.15% | 76,627 |
| Jun 4, 2025 | 6.82 | 6.82 | 6.76 | 6.80 | 6.70 | - | 86,710 |
| Jun 3, 2025 | 6.77 | 6.85 | 6.77 | 6.80 | 6.70 | 0.44% | 67,100 |
| Jun 2, 2025 | 6.80 | 6.83 | 6.75 | 6.77 | 6.67 | -0.73% | 109,900 |
| May 30, 2025 | 6.76 | 6.85 | 6.73 | 6.82 | 6.72 | -0.58% | 103,700 |
| May 29, 2025 | 6.90 | 6.91 | 6.85 | 6.86 | 6.66 | -0.15% | 131,137 |
| May 28, 2025 | 6.90 | 6.92 | 6.86 | 6.87 | 6.67 | -0.29% | 181,235 |
| May 27, 2025 | 6.86 | 6.93 | 6.86 | 6.89 | 6.69 | 0.29% | 202,414 |
| May 26, 2025 | 6.88 | 6.90 | 6.84 | 6.87 | 6.67 | 0.29% | 98,700 |
| May 23, 2025 | 6.85 | 6.86 | 6.81 | 6.85 | 6.65 | 0.15% | 118,527 |