Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Growth Split Corp Pref (TSX: DGS-PR-A )

10.08 +0.01 (+0.10%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.570 9.570 9.430 9.490 22,244 +0.07(+0.74%)
Apr 29, 2020 9.410 9.650 9.410 9.420 20,300 +0.07(+0.75%)
Apr 28, 2020 9.190 9.400 9.190 9.350 26,432 +0.19(+2.07%)
Apr 27, 2020 8.960 9.250 8.960 9.160 15,030 -0.02(-0.22%)
Apr 24, 2020 9.050 9.180 9.010 9.180 18,577 +0.13(+1.44%)
Apr 23, 2020 9.050 9.050 8.950 9.050 36,178 +0.05(+0.56%)
Apr 22, 2020 9.000 9.050 8.890 9.000 36,333 +0.08(+0.90%)
Apr 21, 2020 9.100 9.100 8.800 8.920 26,986 -0.18(-1.98%)
Apr 20, 2020 9.090 9.150 9.090 9.100 39,600 +0.02(+0.22%)
Apr 17, 2020 9.120 9.240 9.080 9.080 12,040 -0.14(-1.52%)
Apr 16, 2020 9.200 9.280 9.050 9.220 34,317 +0.01(+0.11%)
Apr 15, 2020 9.210 9.250 9.050 9.210 7,375 -0.11(-1.18%)
Apr 14, 2020 9.220 9.350 9.220 9.320 4,812 +0.01(+0.11%)
Apr 13, 2020 9.380 9.380 9.050 9.310 13,308 -0.04(-0.43%)
Apr 09, 2020 9.350 9.350 9.350 0 +0.06(+0.65%)
Apr 08, 2020 8.950 9.300 8.950 9.290 34,467 +0.34(+3.80%)
Apr 07, 2020 9.670 9.670 8.950 8.950 21,105 -0.05(-0.56%)
Apr 06, 2020 8.600 9.490 8.590 9.000 33,141 +0.62(+7.40%)
Apr 03, 2020 8.630 8.630 8.380 8.380 5,289 -0.36(-4.12%)
Apr 02, 2020 8.510 8.740 8.260 8.740 4,800 -0.06(-0.68%)
Apr 01, 2020 8.600 8.840 8.510 8.800 13,507 +0.02(+0.23%)
Mar 31, 2020 8.700 8.900 8.700 8.780 12,400 +0.16(+1.86%)
Mar 30, 2020 8.300 8.800 8.300 8.620 11,563 +0.32(+3.86%)
Mar 27, 2020 8.220 8.350 8.220 8.300 24,382 -0.11(-1.31%)
Mar 26, 2020 8.750 9.000 8.410 8.410 27,555 -0.34(-3.89%)
Mar 25, 2020 7.510 8.900 7.460 8.750 50,075 +1.25(+16.67%)
Mar 24, 2020 7.400 8.000 7.400 7.500 40,268 +0.20(+2.74%)
Mar 23, 2020 7.600 7.600 7.250 7.300 41,932 -0.36(-4.70%)
Mar 20, 2020 7.500 8.080 7.500 7.660 21,749 +0.16(+2.13%)
Mar 19, 2020 7.350 7.750 7.000 7.500 45,381 -0.15(-1.96%)
Mar 18, 2020 8.760 8.760 7.280 7.650 35,388 -1.12(-12.77%)
Mar 17, 2020 8.780 9.000 8.740 8.770 24,893 -0.01(-0.11%)
Mar 16, 2020 9.240 9.240 8.780 8.780 39,863 -0.47(-5.08%)
Mar 13, 2020 9.130 9.250 9.100 9.250 24,282 -0.04(-0.43%)
Mar 12, 2020 9.600 9.600 9.100 9.290 11,375 -0.40(-4.13%)
Mar 11, 2020 9.850 9.950 9.680 9.690 29,758 -0.24(-2.42%)
Mar 10, 2020 9.950 10.01 9.920 9.930 39,126 +0.04(+0.40%)
Mar 09, 2020 10.00 10.00 9.850 9.890 52,758 -0.25(-2.47%)
Mar 06, 2020 10.18 10.19 10.08 10.14 44,333 -0.06(-0.59%)
Mar 05, 2020 10.15 10.21 10.13 10.20 19,497 +0.03(+0.29%)
Mar 04, 2020 10.20 10.20 10.11 10.17 27,302 -0.01(-0.10%)
Mar 03, 2020 10.18 10.25 10.18 10.18 16,742 +0.01(+0.10%)
Mar 02, 2020 10.15 10.25 9.780 10.17 36,981 +0.02(+0.20%)
Feb 28, 2020 10.29 10.29 10.15 10.15 22,425 -0.19(-1.84%)
Feb 27, 2020 10.35 10.37 10.31 10.34 66,318 -0.12(-1.15%)
Feb 26, 2020 10.40 10.46 10.40 10.46 6,805 +0.05(+0.48%)
Feb 25, 2020 10.42 10.42 10.40 10.41 24,153 +0.01(+0.10%)
Feb 24, 2020 10.42 10.44 10.40 10.40 23,231 -0.04(-0.38%)
Feb 21, 2020 10.46 10.46 10.43 10.44 13,441 -0.02(-0.19%)
Feb 20, 2020 10.47 10.47 10.46 10.46 4,700 +0.01(+0.10%)
Feb 19, 2020 10.42 10.45 10.42 10.45 4,915 -0.03(-0.29%)
Feb 18, 2020 10.42 10.48 10.42 10.48 5,012 +0.03(+0.29%)
Feb 14, 2020 10.45 10.45 10.45 0 -0.03(-0.29%)
Feb 13, 2020 10.49 10.49 10.45 10.48 17,305 -0.01(-0.10%)
Feb 12, 2020 10.44 10.50 10.44 10.49 16,668 +0.08(+0.77%)
Feb 10, 2020 10.41 10.41 10.41 0 -0.04(-0.38%)
Feb 07, 2020 10.44 10.47 10.43 10.45 2,360 -0.03(-0.29%)
Feb 06, 2020 10.46 10.48 10.44 10.48 2,000 +0.02(+0.19%)
Feb 05, 2020 10.44 10.46 10.42 10.46 1,825 +0.05(+0.48%)
Feb 04, 2020 10.39 10.41 10.39 10.41 31,050 +0.02(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.