Dividend Growth Split Corp. (TSX:DGS)
Canada · Delayed Price · Currency is CAD 8.73
+0.19 (2.22%)
Aug 13, 2026, 4:00 PM EST
Dividend Growth Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8.59 | 8.73 | 8.56 | 8.73 | 8.73 | 2.22% | 224,120 |
| Aug 12, 2026 | 8.70 | 8.70 | 8.12 | 8.54 | 8.54 | -4.04% | 970,931 |
| Aug 11, 2026 | 8.80 | 8.92 | 8.80 | 8.90 | 8.90 | 1.48% | 171,055 |
| Aug 10, 2026 | 8.81 | 8.84 | 8.77 | 8.77 | 8.77 | -0.45% | 132,091 |
| Aug 7, 2026 | 8.84 | 8.87 | 8.80 | 8.81 | 8.81 | -0.45% | 146,613 |
| Aug 6, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.23% | 98,687 |
| Aug 5, 2026 | 8.88 | 8.88 | 8.84 | 8.87 | 8.87 | - | 104,184 |
| Aug 4, 2026 | 8.86 | 8.88 | 8.85 | 8.87 | 8.87 | 0.23% | 120,906 |
| Jul 31, 2026 | 8.83 | 8.86 | 8.79 | 8.85 | 8.85 | 0.57% | 116,175 |
| Jul 30, 2026 | 8.89 | 8.92 | 8.87 | 8.90 | 8.80 | 0.34% | 112,748 |
| Jul 29, 2026 | 8.92 | 8.93 | 8.85 | 8.87 | 8.77 | -0.34% | 166,947 |
| Jul 28, 2026 | 8.90 | 8.93 | 8.87 | 8.90 | 8.80 | 0.23% | 156,766 |
| Jul 27, 2026 | 8.90 | 8.93 | 8.87 | 8.88 | 8.78 | 0.23% | 199,122 |
| Jul 24, 2026 | 8.85 | 8.87 | 8.84 | 8.86 | 8.76 | - | 106,921 |
| Jul 23, 2026 | 8.85 | 8.86 | 8.82 | 8.86 | 8.76 | - | 76,752 |
| Jul 22, 2026 | 8.87 | 8.87 | 8.84 | 8.86 | 8.76 | -0.11% | 148,561 |
| Jul 21, 2026 | 8.85 | 8.87 | 8.83 | 8.87 | 8.77 | 0.45% | 86,146 |
| Jul 20, 2026 | 8.87 | 8.88 | 8.81 | 8.83 | 8.73 | -0.45% | 143,866 |
| Jul 17, 2026 | 8.85 | 8.87 | 8.81 | 8.87 | 8.77 | 0.34% | 134,214 |
| Jul 16, 2026 | 8.87 | 8.90 | 8.80 | 8.84 | 8.74 | - | 174,394 |
| Jul 15, 2026 | 8.79 | 8.87 | 8.79 | 8.84 | 8.74 | 0.57% | 120,988 |
| Jul 14, 2026 | 8.74 | 8.80 | 8.74 | 8.79 | 8.69 | 0.23% | 65,996 |
| Jul 13, 2026 | 8.79 | 8.79 | 8.75 | 8.77 | 8.67 | -0.23% | 173,717 |
| Jul 10, 2026 | 8.73 | 8.80 | 8.72 | 8.79 | 8.69 | 1.03% | 97,901 |
| Jul 9, 2026 | 8.72 | 8.75 | 8.69 | 8.70 | 8.60 | -0.11% | 192,328 |
| Jul 8, 2026 | 8.68 | 8.71 | 8.65 | 8.71 | 8.61 | 0.23% | 80,412 |
| Jul 7, 2026 | 8.70 | 8.74 | 8.66 | 8.69 | 8.59 | -0.11% | 91,547 |
| Jul 6, 2026 | 8.63 | 8.73 | 8.63 | 8.70 | 8.60 | 0.46% | 129,174 |
| Jul 3, 2026 | 8.65 | 8.66 | 8.61 | 8.66 | 8.56 | 0.81% | 78,090 |
| Jul 2, 2026 | 8.66 | 8.69 | 8.58 | 8.59 | 8.49 | -1.15% | 212,473 |
| Jun 30, 2026 | 8.68 | 8.70 | 8.64 | 8.69 | 8.59 | 0.58% | 91,866 |
| Jun 29, 2026 | 8.74 | 8.78 | 8.73 | 8.74 | 8.54 | 0.11% | 169,056 |
| Jun 26, 2026 | 8.69 | 8.73 | 8.69 | 8.73 | 8.53 | 0.46% | 80,027 |
| Jun 25, 2026 | 8.66 | 8.72 | 8.66 | 8.69 | 8.49 | 0.23% | 122,678 |
| Jun 24, 2026 | 8.67 | 8.73 | 8.67 | 8.67 | 8.47 | -0.34% | 209,063 |
| Jun 23, 2026 | 8.65 | 8.72 | 8.64 | 8.70 | 8.50 | 0.12% | 133,054 |
| Jun 22, 2026 | 8.70 | 8.73 | 8.69 | 8.69 | 8.49 | - | 163,382 |
| Jun 19, 2026 | 8.70 | 8.74 | 8.69 | 8.69 | 8.49 | - | 86,265 |
| Jun 18, 2026 | 8.70 | 8.73 | 8.65 | 8.69 | 8.49 | 0.46% | 180,328 |
| Jun 17, 2026 | 8.65 | 8.71 | 8.63 | 8.65 | 8.45 | 0.12% | 113,437 |
| Jun 16, 2026 | 8.67 | 8.68 | 8.63 | 8.64 | 8.45 | - | 92,256 |
| Jun 15, 2026 | 8.63 | 8.69 | 8.62 | 8.64 | 8.45 | 0.58% | 127,440 |
| Jun 12, 2026 | 8.65 | 8.71 | 8.59 | 8.59 | 8.40 | -0.23% | 115,020 |
| Jun 11, 2026 | 8.61 | 8.69 | 8.60 | 8.61 | 8.42 | 0.58% | 86,998 |
| Jun 10, 2026 | 8.56 | 8.62 | 8.52 | 8.56 | 8.37 | 0.23% | 175,787 |
| Jun 9, 2026 | 8.64 | 8.65 | 8.51 | 8.54 | 8.35 | -0.23% | 54,868 |
| Jun 8, 2026 | 8.53 | 8.64 | 8.53 | 8.56 | 8.37 | 0.23% | 63,511 |
| Jun 5, 2026 | 8.65 | 8.65 | 8.50 | 8.54 | 8.35 | -1.16% | 173,451 |
| Jun 4, 2026 | 8.63 | 8.68 | 8.62 | 8.64 | 8.45 | 0.58% | 66,479 |
| Jun 3, 2026 | 8.56 | 8.65 | 8.55 | 8.59 | 8.40 | 0.35% | 87,509 |