Dividend Growth Split Corp. (TSX:DGS)
Canada · Delayed Price · Currency is CAD 8.39
+0.03 (0.36%)
May 8, 2026, 3:59 PM EST
Dividend Growth Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.38 | 8.40 | 8.35 | 8.39 | 8.39 | 0.36% | 99,514 |
| May 7, 2026 | 8.39 | 8.39 | 8.30 | 8.36 | 8.36 | 0.24% | 92,598 |
| May 6, 2026 | 8.25 | 8.39 | 8.25 | 8.34 | 8.34 | 1.09% | 138,969 |
| May 5, 2026 | 8.25 | 8.30 | 8.24 | 8.25 | 8.25 | 0.49% | 54,686 |
| May 4, 2026 | 8.26 | 8.34 | 8.21 | 8.21 | 8.21 | -0.85% | 137,931 |
| May 1, 2026 | 8.36 | 8.36 | 8.27 | 8.28 | 8.28 | -1.08% | 65,455 |
| Apr 30, 2026 | 8.35 | 8.37 | 8.31 | 8.37 | 8.37 | -0.24% | 79,840 |
| Apr 29, 2026 | 8.41 | 8.44 | 8.35 | 8.39 | 8.29 | -0.24% | 220,030 |
| Apr 28, 2026 | 8.32 | 8.43 | 8.29 | 8.41 | 8.31 | 1.20% | 194,040 |
| Apr 27, 2026 | 8.25 | 8.33 | 8.24 | 8.31 | 8.21 | 1.09% | 219,226 |
| Apr 24, 2026 | 8.23 | 8.26 | 8.22 | 8.22 | 8.12 | - | 60,853 |
| Apr 23, 2026 | 8.23 | 8.25 | 8.18 | 8.22 | 8.12 | - | 93,829 |
| Apr 22, 2026 | 8.23 | 8.24 | 8.19 | 8.22 | 8.12 | 0.61% | 40,879 |
| Apr 21, 2026 | 8.22 | 8.27 | 8.15 | 8.17 | 8.07 | -0.24% | 80,653 |
| Apr 20, 2026 | 8.22 | 8.27 | 8.18 | 8.19 | 8.09 | -1.21% | 154,335 |
| Apr 17, 2026 | 8.24 | 8.29 | 8.20 | 8.29 | 8.19 | 1.22% | 211,201 |
| Apr 16, 2026 | 8.16 | 8.25 | 8.16 | 8.19 | 8.09 | 0.12% | 146,581 |
| Apr 15, 2026 | 8.16 | 8.22 | 8.16 | 8.18 | 8.08 | -0.37% | 126,579 |
| Apr 14, 2026 | 8.09 | 8.21 | 8.05 | 8.21 | 8.11 | 1.86% | 191,750 |
| Apr 13, 2026 | 8.03 | 8.08 | 7.96 | 8.06 | 7.96 | 0.37% | 110,838 |
| Apr 10, 2026 | 7.94 | 8.05 | 7.94 | 8.03 | 7.93 | 2.03% | 179,582 |
| Apr 9, 2026 | 7.90 | 7.93 | 7.83 | 7.87 | 7.78 | -0.38% | 150,404 |
| Apr 8, 2026 | 7.95 | 7.95 | 7.84 | 7.90 | 7.81 | 2.07% | 148,612 |
| Apr 7, 2026 | 7.81 | 7.83 | 7.73 | 7.74 | 7.65 | -1.28% | 136,397 |
| Apr 6, 2026 | 7.78 | 7.84 | 7.74 | 7.84 | 7.75 | 1.29% | 93,578 |
| Apr 2, 2026 | 7.69 | 7.78 | 7.65 | 7.74 | 7.65 | -0.77% | 129,500 |
| Apr 1, 2026 | 7.75 | 7.80 | 7.66 | 7.80 | 7.71 | 1.30% | 119,687 |
| Mar 31, 2026 | 7.72 | 7.74 | 7.60 | 7.70 | 7.61 | 0.13% | 148,417 |
| Mar 30, 2026 | 7.70 | 7.79 | 7.65 | 7.69 | 7.50 | 0.52% | 301,759 |
| Mar 27, 2026 | 7.68 | 7.74 | 7.65 | 7.65 | 7.46 | -0.39% | 113,922 |
| Mar 26, 2026 | 7.76 | 7.77 | 7.61 | 7.68 | 7.49 | -1.79% | 176,622 |
| Mar 25, 2026 | 7.75 | 7.83 | 7.65 | 7.82 | 7.63 | 1.96% | 107,439 |
| Mar 24, 2026 | 7.61 | 7.72 | 7.54 | 7.67 | 7.48 | 0.66% | 106,512 |
| Mar 23, 2026 | 7.45 | 7.70 | 7.45 | 7.62 | 7.43 | 2.83% | 226,486 |
| Mar 20, 2026 | 7.72 | 7.72 | 7.39 | 7.41 | 7.23 | -3.77% | 365,915 |
| Mar 19, 2026 | 7.83 | 7.83 | 7.65 | 7.70 | 7.51 | -1.79% | 166,386 |
| Mar 18, 2026 | 7.88 | 7.92 | 7.83 | 7.84 | 7.65 | -0.51% | 159,505 |
| Mar 17, 2026 | 7.80 | 7.96 | 7.79 | 7.88 | 7.68 | 1.29% | 140,493 |
| Mar 16, 2026 | 7.71 | 7.84 | 7.68 | 7.78 | 7.59 | 1.83% | 291,080 |
| Mar 13, 2026 | 7.70 | 7.77 | 7.62 | 7.64 | 7.45 | 0.39% | 90,554 |
| Mar 12, 2026 | 7.70 | 7.71 | 7.60 | 7.61 | 7.42 | -1.81% | 156,884 |
| Mar 11, 2026 | 7.74 | 7.91 | 7.70 | 7.75 | 7.56 | 1.31% | 93,029 |
| Mar 10, 2026 | 7.55 | 7.80 | 7.50 | 7.65 | 7.46 | 2.96% | 323,996 |
| Mar 9, 2026 | 7.15 | 7.49 | 6.96 | 7.43 | 7.25 | -4.38% | 1,102,820 |
| Mar 6, 2026 | 8.00 | 8.00 | 7.74 | 7.77 | 7.58 | -3.84% | 679,952 |
| Mar 5, 2026 | 8.10 | 8.15 | 8.00 | 8.08 | 7.88 | -0.62% | 147,062 |
| Mar 4, 2026 | 8.02 | 8.16 | 8.01 | 8.13 | 7.93 | 1.12% | 297,985 |
| Mar 3, 2026 | 8.14 | 8.14 | 8.03 | 8.04 | 7.84 | -2.19% | 215,776 |
| Mar 2, 2026 | 8.17 | 8.29 | 8.01 | 8.22 | 8.02 | -1.56% | 294,888 |
| Feb 27, 2026 | 8.31 | 8.36 | 8.23 | 8.35 | 8.14 | -0.12% | 239,579 |