Dividend Growth Split Corp. (TSX:DGS)
Canada · Delayed Price · Currency is CAD 8.19
+0.06 (0.74%)
Sep 3, 2026, 4:00 PM EST
Dividend Growth Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.17 | 8.22 | 8.12 | 8.19 | 8.19 | 0.74% | 152,607 |
| Sep 2, 2026 | 7.95 | 8.14 | 7.95 | 8.13 | 8.13 | 2.91% | 110,407 |
| Sep 1, 2026 | 8.08 | 8.08 | 7.85 | 7.90 | 7.90 | -2.95% | 223,641 |
| Aug 31, 2026 | 8.20 | 8.20 | 8.06 | 8.14 | 8.14 | -0.85% | 177,808 |
| Aug 28, 2026 | 8.25 | 8.37 | 8.22 | 8.31 | 8.21 | 1.09% | 224,447 |
| Aug 27, 2026 | 8.22 | 8.26 | 8.18 | 8.22 | 8.12 | -0.24% | 106,813 |
| Aug 26, 2026 | 8.30 | 8.30 | 8.17 | 8.24 | 8.14 | -0.48% | 187,590 |
| Aug 25, 2026 | 8.11 | 8.30 | 8.11 | 8.28 | 8.18 | 2.48% | 239,664 |
| Aug 24, 2026 | 8.11 | 8.14 | 7.86 | 8.08 | 7.98 | -1.82% | 437,104 |
| Aug 21, 2026 | 8.15 | 8.29 | 8.15 | 8.23 | 8.13 | 2.11% | 294,940 |
| Aug 20, 2026 | 8.40 | 8.40 | 8.04 | 8.06 | 7.96 | -4.50% | 751,560 |
| Aug 19, 2026 | 8.47 | 8.62 | 8.44 | 8.44 | 8.34 | -0.35% | 272,384 |
| Aug 18, 2026 | 8.65 | 8.65 | 8.43 | 8.47 | 8.37 | -1.85% | 277,101 |
| Aug 17, 2026 | 8.72 | 8.72 | 8.61 | 8.63 | 8.53 | -0.80% | 141,379 |
| Aug 14, 2026 | 8.72 | 8.72 | 8.68 | 8.70 | 8.60 | -0.34% | 107,705 |
| Aug 13, 2026 | 8.59 | 8.73 | 8.56 | 8.73 | 8.62 | 2.22% | 224,120 |
| Aug 12, 2026 | 8.70 | 8.70 | 8.12 | 8.54 | 8.44 | -4.04% | 970,931 |
| Aug 11, 2026 | 8.80 | 8.92 | 8.80 | 8.90 | 8.79 | 1.48% | 171,055 |
| Aug 10, 2026 | 8.81 | 8.84 | 8.77 | 8.77 | 8.66 | -0.45% | 132,091 |
| Aug 7, 2026 | 8.84 | 8.87 | 8.80 | 8.81 | 8.70 | -0.45% | 146,613 |
| Aug 6, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.74 | -0.23% | 98,687 |
| Aug 5, 2026 | 8.88 | 8.88 | 8.84 | 8.87 | 8.76 | - | 104,184 |
| Aug 4, 2026 | 8.86 | 8.88 | 8.85 | 8.87 | 8.76 | 0.23% | 120,906 |
| Jul 31, 2026 | 8.83 | 8.86 | 8.79 | 8.85 | 8.74 | 0.57% | 116,175 |
| Jul 30, 2026 | 8.89 | 8.92 | 8.87 | 8.90 | 8.69 | 0.34% | 112,748 |
| Jul 29, 2026 | 8.92 | 8.93 | 8.85 | 8.87 | 8.66 | -0.34% | 166,947 |
| Jul 28, 2026 | 8.90 | 8.93 | 8.87 | 8.90 | 8.69 | 0.23% | 156,766 |
| Jul 27, 2026 | 8.90 | 8.93 | 8.87 | 8.88 | 8.67 | 0.23% | 199,122 |
| Jul 24, 2026 | 8.85 | 8.87 | 8.84 | 8.86 | 8.66 | - | 106,921 |
| Jul 23, 2026 | 8.85 | 8.86 | 8.82 | 8.86 | 8.66 | - | 76,752 |
| Jul 22, 2026 | 8.87 | 8.87 | 8.84 | 8.86 | 8.66 | -0.11% | 148,561 |
| Jul 21, 2026 | 8.85 | 8.87 | 8.83 | 8.87 | 8.66 | 0.45% | 86,146 |
| Jul 20, 2026 | 8.87 | 8.88 | 8.81 | 8.83 | 8.63 | -0.45% | 143,866 |
| Jul 17, 2026 | 8.85 | 8.87 | 8.81 | 8.87 | 8.66 | 0.34% | 134,214 |
| Jul 16, 2026 | 8.87 | 8.90 | 8.80 | 8.84 | 8.64 | - | 174,394 |
| Jul 15, 2026 | 8.79 | 8.87 | 8.79 | 8.84 | 8.64 | 0.57% | 120,988 |
| Jul 14, 2026 | 8.74 | 8.80 | 8.74 | 8.79 | 8.59 | 0.23% | 65,996 |
| Jul 13, 2026 | 8.79 | 8.79 | 8.75 | 8.77 | 8.57 | -0.23% | 173,717 |
| Jul 10, 2026 | 8.73 | 8.80 | 8.72 | 8.79 | 8.59 | 1.03% | 97,901 |
| Jul 9, 2026 | 8.72 | 8.75 | 8.69 | 8.70 | 8.50 | -0.11% | 192,328 |
| Jul 8, 2026 | 8.68 | 8.71 | 8.65 | 8.71 | 8.51 | 0.23% | 80,412 |
| Jul 7, 2026 | 8.70 | 8.74 | 8.66 | 8.69 | 8.49 | -0.11% | 91,547 |
| Jul 6, 2026 | 8.63 | 8.73 | 8.63 | 8.70 | 8.50 | 0.46% | 129,174 |
| Jul 3, 2026 | 8.65 | 8.66 | 8.61 | 8.66 | 8.46 | 0.81% | 78,090 |
| Jul 2, 2026 | 8.66 | 8.69 | 8.58 | 8.59 | 8.39 | -1.15% | 212,473 |
| Jun 30, 2026 | 8.68 | 8.70 | 8.64 | 8.69 | 8.49 | 0.58% | 91,866 |
| Jun 29, 2026 | 8.74 | 8.78 | 8.73 | 8.74 | 8.44 | 0.11% | 169,056 |
| Jun 26, 2026 | 8.69 | 8.73 | 8.69 | 8.73 | 8.43 | 0.46% | 80,027 |
| Jun 25, 2026 | 8.66 | 8.72 | 8.66 | 8.69 | 8.39 | 0.23% | 122,678 |
| Jun 24, 2026 | 8.67 | 8.73 | 8.67 | 8.67 | 8.37 | -0.34% | 209,063 |