Dividend Growth Split Corp. (TSX:DGS)
Canada · Delayed Price · Currency is CAD 7.63
-0.02 (-0.26%)
Nov 12, 2026, 3:21 PM EST
Dividend Growth Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.60 | 7.65 | 7.55 | 7.63 | 7.63 | -0.26% | 95,214 |
| Nov 11, 2026 | 7.67 | 7.70 | 7.65 | 7.65 | 7.65 | - | 54,004 |
| Nov 10, 2026 | 7.71 | 7.73 | 7.65 | 7.65 | 7.65 | -0.26% | 86,445 |
| Nov 9, 2026 | 7.65 | 7.83 | 7.62 | 7.67 | 7.67 | 1.72% | 210,223 |
| Nov 6, 2026 | 7.51 | 7.65 | 7.51 | 7.54 | 7.54 | -0.79% | 357,639 |
| Nov 5, 2026 | 7.73 | 7.80 | 7.54 | 7.60 | 7.60 | -1.68% | 198,677 |
| Nov 4, 2026 | 7.69 | 7.79 | 7.66 | 7.73 | 7.73 | 2.38% | 115,891 |
| Nov 3, 2026 | 7.60 | 7.66 | 7.53 | 7.55 | 7.55 | -0.79% | 105,671 |
| Nov 2, 2026 | 7.56 | 7.69 | 7.56 | 7.61 | 7.61 | 0.66% | 218,031 |
| Oct 30, 2026 | 7.68 | 7.68 | 7.50 | 7.56 | 7.56 | -1.43% | 136,818 |
| Oct 29, 2026 | 7.80 | 7.83 | 7.68 | 7.77 | 7.67 | -0.38% | 257,357 |
| Oct 28, 2026 | 7.85 | 7.87 | 7.69 | 7.80 | 7.70 | -0.13% | 281,099 |
| Oct 27, 2026 | 7.76 | 7.83 | 7.73 | 7.81 | 7.71 | 1.30% | 110,368 |
| Oct 26, 2026 | 7.70 | 7.80 | 7.65 | 7.71 | 7.61 | 0.26% | 112,262 |
| Oct 23, 2026 | 7.60 | 7.69 | 7.57 | 7.69 | 7.59 | 0.39% | 96,151 |
| Oct 22, 2026 | 7.59 | 7.66 | 7.55 | 7.66 | 7.56 | -0.13% | 123,338 |
| Oct 21, 2026 | 7.60 | 7.81 | 7.59 | 7.67 | 7.57 | 0.92% | 253,236 |
| Oct 20, 2026 | 7.56 | 7.64 | 7.56 | 7.60 | 7.50 | 0.40% | 100,279 |
| Oct 19, 2026 | 7.60 | 7.64 | 7.51 | 7.57 | 7.47 | -0.79% | 128,342 |
| Oct 16, 2026 | 7.49 | 7.64 | 7.49 | 7.63 | 7.53 | 1.87% | 263,844 |
| Oct 15, 2026 | 7.41 | 7.53 | 7.30 | 7.49 | 7.39 | 1.49% | 166,978 |
| Oct 14, 2026 | 7.42 | 7.42 | 7.35 | 7.38 | 7.29 | -0.94% | 104,793 |
| Oct 13, 2026 | 7.48 | 7.52 | 7.34 | 7.45 | 7.35 | -0.40% | 138,839 |
| Oct 9, 2026 | 7.35 | 7.50 | 7.32 | 7.48 | 7.38 | 2.33% | 174,624 |
| Oct 8, 2026 | 7.12 | 7.32 | 7.12 | 7.31 | 7.22 | 2.09% | 209,009 |
| Oct 7, 2026 | 7.30 | 7.30 | 7.08 | 7.16 | 7.07 | -1.78% | 202,850 |
| Oct 6, 2026 | 7.03 | 7.31 | 7.03 | 7.29 | 7.20 | 3.55% | 414,098 |
| Oct 5, 2026 | 7.23 | 7.25 | 7.02 | 7.04 | 6.95 | -3.03% | 904,349 |
| Oct 2, 2026 | 7.40 | 7.44 | 7.22 | 7.26 | 7.17 | -2.29% | 693,629 |
| Oct 1, 2026 | 7.69 | 7.69 | 7.40 | 7.43 | 7.33 | -3.13% | 433,347 |
| Sep 30, 2026 | 7.75 | 7.78 | 7.64 | 7.67 | 7.57 | -1.54% | 113,670 |
| Sep 29, 2026 | 7.89 | 7.90 | 7.73 | 7.79 | 7.69 | -0.51% | 119,217 |
| Sep 28, 2026 | 7.85 | 7.93 | 7.82 | 7.93 | 7.73 | 1.41% | 164,557 |
| Sep 25, 2026 | 7.85 | 7.87 | 7.73 | 7.82 | 7.62 | -0.38% | 190,510 |
| Sep 24, 2026 | 7.88 | 7.92 | 7.84 | 7.85 | 7.65 | -1.01% | 204,625 |
| Sep 23, 2026 | 8.03 | 8.03 | 7.87 | 7.93 | 7.73 | -1.12% | 217,486 |
| Sep 22, 2026 | 8.03 | 8.05 | 7.97 | 8.02 | 7.82 | - | 117,589 |
| Sep 21, 2026 | 8.00 | 8.05 | 7.98 | 8.02 | 7.82 | 0.12% | 208,676 |
| Sep 18, 2026 | 7.94 | 8.01 | 7.94 | 8.01 | 7.81 | 0.88% | 101,210 |
| Sep 17, 2026 | 7.90 | 8.00 | 7.90 | 7.94 | 7.74 | 1.40% | 132,744 |
| Sep 16, 2026 | 7.70 | 7.88 | 7.70 | 7.83 | 7.63 | 1.95% | 217,859 |
| Sep 15, 2026 | 7.86 | 7.88 | 7.65 | 7.68 | 7.49 | -2.17% | 320,031 |
| Sep 14, 2026 | 7.82 | 7.97 | 7.80 | 7.85 | 7.65 | -1.26% | 289,195 |
| Sep 11, 2026 | 8.04 | 8.10 | 7.92 | 7.95 | 7.75 | -0.25% | 260,253 |
| Sep 10, 2026 | 7.90 | 8.04 | 7.90 | 7.97 | 7.77 | 0.89% | 123,588 |
| Sep 9, 2026 | 7.96 | 7.98 | 7.86 | 7.90 | 7.70 | -1.74% | 261,939 |
| Sep 8, 2026 | 8.11 | 8.11 | 7.96 | 8.04 | 7.84 | -0.74% | 120,126 |
| Sep 4, 2026 | 8.13 | 8.19 | 8.10 | 8.10 | 7.89 | -1.10% | 66,584 |
| Sep 3, 2026 | 8.17 | 8.22 | 8.12 | 8.19 | 7.98 | 0.74% | 152,607 |
| Sep 2, 2026 | 7.95 | 8.14 | 7.95 | 8.13 | 7.92 | 2.91% | 110,107 |