Dividend Growth Split Corp. (TSX:DGS)
Canada · Delayed Price · Currency is CAD 8.87
+0.03 (0.34%)
Jul 17, 2026, 4:00 PM EST
Dividend Growth Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.85 | 8.87 | 8.81 | 8.87 | 8.87 | 0.34% | 134,214 |
| Jul 16, 2026 | 8.87 | 8.90 | 8.80 | 8.84 | 8.84 | - | 174,394 |
| Jul 15, 2026 | 8.79 | 8.87 | 8.79 | 8.84 | 8.84 | 0.57% | 120,988 |
| Jul 14, 2026 | 8.74 | 8.80 | 8.74 | 8.79 | 8.79 | 0.23% | 65,996 |
| Jul 13, 2026 | 8.79 | 8.79 | 8.75 | 8.77 | 8.77 | -0.23% | 173,717 |
| Jul 10, 2026 | 8.73 | 8.80 | 8.72 | 8.79 | 8.79 | 1.03% | 97,901 |
| Jul 9, 2026 | 8.72 | 8.75 | 8.69 | 8.70 | 8.70 | -0.11% | 192,328 |
| Jul 8, 2026 | 8.68 | 8.71 | 8.65 | 8.71 | 8.71 | 0.23% | 80,412 |
| Jul 7, 2026 | 8.70 | 8.74 | 8.66 | 8.69 | 8.69 | -0.11% | 91,547 |
| Jul 6, 2026 | 8.63 | 8.73 | 8.63 | 8.70 | 8.70 | 0.46% | 129,174 |
| Jul 3, 2026 | 8.65 | 8.66 | 8.61 | 8.66 | 8.66 | 0.81% | 78,090 |
| Jul 2, 2026 | 8.66 | 8.69 | 8.58 | 8.59 | 8.59 | -1.15% | 212,473 |
| Jun 30, 2026 | 8.68 | 8.70 | 8.64 | 8.69 | 8.69 | 0.58% | 91,866 |
| Jun 29, 2026 | 8.74 | 8.78 | 8.73 | 8.74 | 8.64 | 0.11% | 169,056 |
| Jun 26, 2026 | 8.69 | 8.73 | 8.69 | 8.73 | 8.63 | 0.46% | 80,027 |
| Jun 25, 2026 | 8.66 | 8.72 | 8.66 | 8.69 | 8.59 | 0.23% | 122,678 |
| Jun 24, 2026 | 8.67 | 8.73 | 8.67 | 8.67 | 8.57 | -0.34% | 209,063 |
| Jun 23, 2026 | 8.65 | 8.72 | 8.64 | 8.70 | 8.60 | 0.12% | 133,054 |
| Jun 22, 2026 | 8.70 | 8.73 | 8.69 | 8.69 | 8.59 | - | 163,382 |
| Jun 19, 2026 | 8.70 | 8.74 | 8.69 | 8.69 | 8.59 | - | 86,265 |
| Jun 18, 2026 | 8.70 | 8.73 | 8.65 | 8.69 | 8.59 | 0.46% | 180,328 |
| Jun 17, 2026 | 8.65 | 8.71 | 8.63 | 8.65 | 8.55 | 0.12% | 113,437 |
| Jun 16, 2026 | 8.67 | 8.68 | 8.63 | 8.64 | 8.54 | - | 92,256 |
| Jun 15, 2026 | 8.63 | 8.69 | 8.62 | 8.64 | 8.54 | 0.58% | 127,440 |
| Jun 12, 2026 | 8.65 | 8.71 | 8.59 | 8.59 | 8.49 | -0.23% | 115,020 |
| Jun 11, 2026 | 8.61 | 8.69 | 8.60 | 8.61 | 8.51 | 0.58% | 86,998 |
| Jun 10, 2026 | 8.56 | 8.62 | 8.52 | 8.56 | 8.46 | 0.23% | 175,787 |
| Jun 9, 2026 | 8.64 | 8.65 | 8.51 | 8.54 | 8.44 | -0.23% | 54,868 |
| Jun 8, 2026 | 8.53 | 8.64 | 8.53 | 8.56 | 8.46 | 0.23% | 63,511 |
| Jun 5, 2026 | 8.65 | 8.65 | 8.50 | 8.54 | 8.44 | -1.16% | 173,451 |
| Jun 4, 2026 | 8.63 | 8.68 | 8.62 | 8.64 | 8.54 | 0.58% | 66,479 |
| Jun 3, 2026 | 8.56 | 8.65 | 8.55 | 8.59 | 8.49 | 0.35% | 87,509 |
| Jun 2, 2026 | 8.50 | 8.60 | 8.50 | 8.56 | 8.46 | 0.82% | 140,791 |
| Jun 1, 2026 | 8.57 | 8.61 | 8.44 | 8.49 | 8.39 | -1.39% | 190,287 |
| May 29, 2026 | 8.66 | 8.68 | 8.60 | 8.61 | 8.51 | 0.35% | 113,703 |
| May 28, 2026 | 8.66 | 8.75 | 8.64 | 8.68 | 8.48 | 0.23% | 138,698 |
| May 27, 2026 | 8.66 | 8.70 | 8.65 | 8.66 | 8.46 | -0.23% | 119,660 |
| May 26, 2026 | 8.68 | 8.70 | 8.66 | 8.68 | 8.48 | -0.34% | 185,053 |
| May 25, 2026 | 8.69 | 8.73 | 8.66 | 8.71 | 8.51 | 0.69% | 130,960 |
| May 22, 2026 | 8.61 | 8.69 | 8.60 | 8.65 | 8.45 | 0.46% | 94,017 |
| May 21, 2026 | 8.55 | 8.64 | 8.54 | 8.61 | 8.41 | 0.94% | 204,714 |
| May 20, 2026 | 8.51 | 8.56 | 8.46 | 8.53 | 8.34 | 0.35% | 143,987 |
| May 19, 2026 | 8.47 | 8.50 | 8.43 | 8.50 | 8.31 | 0.12% | 263,478 |
| May 15, 2026 | 8.47 | 8.52 | 8.45 | 8.49 | 8.30 | -0.12% | 59,193 |
| May 14, 2026 | 8.49 | 8.50 | 8.48 | 8.50 | 8.31 | 0.47% | 102,262 |
| May 13, 2026 | 8.46 | 8.48 | 8.44 | 8.46 | 8.27 | 0.24% | 163,143 |
| May 12, 2026 | 8.41 | 8.47 | 8.41 | 8.44 | 8.25 | 0.12% | 112,694 |
| May 11, 2026 | 8.40 | 8.45 | 8.37 | 8.43 | 8.24 | 0.48% | 85,038 |
| May 8, 2026 | 8.38 | 8.40 | 8.35 | 8.39 | 8.20 | 0.36% | 99,514 |
| May 7, 2026 | 8.39 | 8.39 | 8.30 | 8.36 | 8.17 | 0.24% | 92,598 |