Dividend Growth Split Corp. (TSX:DGS)
Canada · Delayed Price · Currency is CAD 8.56
+0.02 (0.23%)
Jun 10, 2026, 4:00 PM EST
Dividend Growth Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 8.56 | 8.62 | 8.52 | 8.56 | 8.56 | 0.23% | 175,787 |
| Jun 9, 2026 | 8.64 | 8.65 | 8.51 | 8.54 | 8.54 | -0.23% | 54,868 |
| Jun 8, 2026 | 8.53 | 8.64 | 8.53 | 8.56 | 8.56 | 0.23% | 63,511 |
| Jun 5, 2026 | 8.65 | 8.65 | 8.50 | 8.54 | 8.54 | -1.16% | 173,451 |
| Jun 4, 2026 | 8.63 | 8.68 | 8.62 | 8.64 | 8.64 | 0.58% | 66,479 |
| Jun 3, 2026 | 8.56 | 8.65 | 8.55 | 8.59 | 8.59 | 0.35% | 87,509 |
| Jun 2, 2026 | 8.50 | 8.60 | 8.50 | 8.56 | 8.56 | 0.82% | 140,791 |
| Jun 1, 2026 | 8.57 | 8.61 | 8.44 | 8.49 | 8.49 | -1.39% | 190,287 |
| May 29, 2026 | 8.66 | 8.68 | 8.60 | 8.61 | 8.61 | 0.35% | 113,703 |
| May 28, 2026 | 8.66 | 8.75 | 8.64 | 8.68 | 8.58 | 0.23% | 138,698 |
| May 27, 2026 | 8.66 | 8.70 | 8.65 | 8.66 | 8.56 | -0.23% | 119,660 |
| May 26, 2026 | 8.68 | 8.70 | 8.66 | 8.68 | 8.58 | -0.34% | 185,053 |
| May 25, 2026 | 8.69 | 8.73 | 8.66 | 8.71 | 8.61 | 0.69% | 130,960 |
| May 22, 2026 | 8.61 | 8.69 | 8.60 | 8.65 | 8.55 | 0.46% | 94,017 |
| May 21, 2026 | 8.55 | 8.64 | 8.54 | 8.61 | 8.51 | 0.94% | 204,714 |
| May 20, 2026 | 8.51 | 8.56 | 8.46 | 8.53 | 8.43 | 0.35% | 143,987 |
| May 19, 2026 | 8.47 | 8.50 | 8.43 | 8.50 | 8.40 | 0.12% | 263,478 |
| May 15, 2026 | 8.47 | 8.52 | 8.45 | 8.49 | 8.39 | -0.12% | 59,193 |
| May 14, 2026 | 8.49 | 8.50 | 8.48 | 8.50 | 8.40 | 0.47% | 102,262 |
| May 13, 2026 | 8.46 | 8.48 | 8.44 | 8.46 | 8.36 | 0.24% | 163,143 |
| May 12, 2026 | 8.41 | 8.47 | 8.41 | 8.44 | 8.34 | 0.12% | 112,694 |
| May 11, 2026 | 8.40 | 8.45 | 8.37 | 8.43 | 8.33 | 0.48% | 85,038 |
| May 8, 2026 | 8.38 | 8.40 | 8.35 | 8.39 | 8.29 | 0.36% | 99,514 |
| May 7, 2026 | 8.39 | 8.39 | 8.30 | 8.36 | 8.26 | 0.24% | 92,598 |
| May 6, 2026 | 8.25 | 8.39 | 8.25 | 8.34 | 8.24 | 1.09% | 138,969 |
| May 5, 2026 | 8.25 | 8.30 | 8.24 | 8.25 | 8.15 | 0.49% | 54,686 |
| May 4, 2026 | 8.26 | 8.34 | 8.21 | 8.21 | 8.12 | -0.85% | 137,931 |
| May 1, 2026 | 8.36 | 8.36 | 8.27 | 8.28 | 8.18 | -1.08% | 65,455 |
| Apr 30, 2026 | 8.35 | 8.37 | 8.31 | 8.37 | 8.27 | 0.97% | 79,840 |
| Apr 29, 2026 | 8.41 | 8.44 | 8.35 | 8.39 | 8.19 | -0.24% | 220,030 |
| Apr 28, 2026 | 8.32 | 8.43 | 8.29 | 8.41 | 8.21 | 1.20% | 194,040 |
| Apr 27, 2026 | 8.25 | 8.33 | 8.24 | 8.31 | 8.12 | 1.09% | 219,226 |
| Apr 24, 2026 | 8.23 | 8.26 | 8.22 | 8.22 | 8.03 | - | 60,853 |
| Apr 23, 2026 | 8.23 | 8.25 | 8.18 | 8.22 | 8.03 | - | 93,829 |
| Apr 22, 2026 | 8.23 | 8.24 | 8.19 | 8.22 | 8.03 | 0.61% | 40,879 |
| Apr 21, 2026 | 8.22 | 8.27 | 8.15 | 8.17 | 7.98 | -0.24% | 80,653 |
| Apr 20, 2026 | 8.22 | 8.27 | 8.18 | 8.19 | 8.00 | -1.21% | 154,335 |
| Apr 17, 2026 | 8.24 | 8.29 | 8.20 | 8.29 | 8.10 | 1.22% | 211,201 |
| Apr 16, 2026 | 8.16 | 8.25 | 8.16 | 8.19 | 8.00 | 0.12% | 146,581 |
| Apr 15, 2026 | 8.16 | 8.22 | 8.16 | 8.18 | 7.99 | -0.37% | 126,579 |
| Apr 14, 2026 | 8.09 | 8.21 | 8.05 | 8.21 | 8.02 | 1.86% | 191,750 |
| Apr 13, 2026 | 8.03 | 8.08 | 7.96 | 8.06 | 7.87 | 0.37% | 110,838 |
| Apr 10, 2026 | 7.94 | 8.05 | 7.94 | 8.03 | 7.84 | 2.03% | 179,582 |
| Apr 9, 2026 | 7.90 | 7.93 | 7.83 | 7.87 | 7.69 | -0.38% | 150,404 |
| Apr 8, 2026 | 7.95 | 7.95 | 7.84 | 7.90 | 7.72 | 2.07% | 148,612 |
| Apr 7, 2026 | 7.81 | 7.83 | 7.73 | 7.74 | 7.56 | -1.28% | 136,397 |
| Apr 6, 2026 | 7.78 | 7.84 | 7.74 | 7.84 | 7.66 | 1.29% | 93,578 |
| Apr 2, 2026 | 7.69 | 7.78 | 7.65 | 7.74 | 7.56 | -0.77% | 129,500 |
| Apr 1, 2026 | 7.75 | 7.80 | 7.66 | 7.80 | 7.62 | 1.30% | 119,687 |
| Mar 31, 2026 | 7.72 | 7.74 | 7.60 | 7.70 | 7.52 | 1.45% | 148,417 |