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: 3:27 PM EDT, May 24, 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 (%)
May 31, 2016 9.920 9.960 9.910 9.930 20,793 +0.01(+0.10%)
May 30, 2016 9.900 9.920 9.900 9.920 13,601 +0.02(+0.20%)
May 27, 2016 9.910 9.910 9.890 9.900 27,747 -0.12(-1.20%)
May 26, 2016 10.00 10.02 10.00 10.02 75,088 +0.03(+0.30%)
May 25, 2016 9.970 9.990 9.940 9.990 31,600 +0.01(+0.10%)
May 24, 2016 9.980 9.990 9.970 9.980 30,420 +0.00(+0.00%)
May 20, 2016 9.980 9.980 9.980 0 +0.00(+0.00%)
May 19, 2016 9.970 9.990 9.970 9.980 6,955 +0.00(+0.00%)
May 18, 2016 9.980 9.990 9.980 9.980 3,690 +0.02(+0.20%)
May 17, 2016 9.980 9.980 9.960 9.960 17,995 -0.03(-0.30%)
May 16, 2016 9.980 9.990 9.950 9.990 14,150 +0.01(+0.10%)
May 13, 2016 9.980 9.980 9.970 9.980 13,944 +0.01(+0.10%)
May 12, 2016 9.970 9.980 9.770 9.970 55,826 +0.00(+0.00%)
May 11, 2016 9.950 9.970 9.950 9.970 54,410 +0.02(+0.20%)
May 10, 2016 9.960 9.980 9.900 9.950 68,354 -0.01(-0.10%)
May 09, 2016 9.940 9.960 9.940 9.960 43,400 +0.01(+0.10%)
May 06, 2016 9.960 9.970 9.860 9.950 297,745 -0.01(-0.10%)
May 05, 2016 9.990 9.990 9.960 9.960 24,590 -0.02(-0.20%)
May 04, 2016 9.950 9.990 9.950 9.980 73,560 +0.03(+0.30%)
May 03, 2016 9.960 9.970 9.950 9.950 22,390 -0.01(-0.10%)
May 02, 2016 9.970 9.970 9.960 9.960 26,245 +0.00(+0.00%)
Apr 29, 2016 9.990 9.990 9.960 9.960 84,633 -0.02(-0.20%)
Apr 28, 2016 9.980 10.00 9.970 9.980 114,300 -0.01(-0.10%)
Apr 27, 2016 9.990 10.00 9.960 9.990 97,095 -0.06(-0.60%)
Apr 26, 2016 10.03 10.06 10.03 10.05 26,660 +0.02(+0.20%)
Apr 25, 2016 10.04 10.04 10.03 10.03 12,768 +0.03(+0.30%)
Apr 22, 2016 10.04 10.04 10.00 10.00 4,126 +0.00(+0.00%)
Apr 21, 2016 10.00 10.02 10.00 10.00 16,940 -0.01(-0.10%)
Apr 20, 2016 10.01 10.01 10.01 10.01 3,550 +0.01(+0.10%)
Apr 19, 2016 10.00 10.00 9.990 10.00 21,691 +0.00(+0.00%)
Apr 18, 2016 9.980 10.00 9.970 10.00 6,440 +0.02(+0.20%)
Apr 15, 2016 9.960 9.980 9.960 9.980 13,600 +0.01(+0.10%)
Apr 14, 2016 9.980 9.990 9.970 9.970 14,774 -0.01(-0.10%)
Apr 13, 2016 9.960 9.980 9.960 9.980 11,551 +0.02(+0.20%)
Apr 12, 2016 9.940 9.960 9.930 9.960 25,000 +0.03(+0.30%)
Apr 11, 2016 9.960 9.960 9.930 9.930 39,841 -0.02(-0.20%)
Apr 08, 2016 9.970 9.970 9.950 9.950 20,487 -0.01(-0.10%)
Apr 07, 2016 9.950 9.960 9.940 9.960 32,000 -0.01(-0.10%)
Apr 06, 2016 9.960 9.970 9.960 9.970 24,415 +0.00(+0.00%)
Apr 05, 2016 9.940 9.990 9.940 9.970 62,027 +0.02(+0.20%)
Apr 04, 2016 9.960 9.960 9.940 9.950 19,481 +0.02(+0.20%)
Apr 01, 2016 9.940 9.940 9.930 9.930 16,200 -0.01(-0.10%)
Mar 31, 2016 9.920 9.940 9.900 9.940 9,910 +0.02(+0.20%)
Mar 30, 2016 9.920 9.920 9.920 9.920 1,578 +0.01(+0.10%)
Mar 29, 2016 9.940 9.960 9.900 9.910 64,700 -0.02(-0.20%)
Mar 28, 2016 9.910 9.940 9.900 9.930 34,318 +0.03(+0.30%)
Mar 24, 2016 9.900 9.900 9.900 0 +0.00(+0.00%)
Mar 23, 2016 9.910 9.910 9.900 9.900 5,250 -0.02(-0.20%)
Mar 22, 2016 9.900 9.920 9.880 9.920 53,955 +0.02(+0.20%)
Mar 21, 2016 9.880 9.910 9.880 9.900 37,876 +0.03(+0.30%)
Mar 18, 2016 9.890 9.890 9.870 9.870 16,600 -0.02(-0.20%)
Mar 17, 2016 9.890 9.900 9.880 9.890 13,000 +0.00(+0.00%)
Mar 16, 2016 9.890 9.930 9.890 9.890 35,961 +0.01(+0.10%)
Mar 15, 2016 9.870 9.880 9.870 9.880 10,465 +0.00(+0.00%)
Mar 14, 2016 9.910 9.910 9.880 9.880 21,646 -0.03(-0.30%)
Mar 11, 2016 9.920 9.920 9.880 9.910 20,130 +0.02(+0.20%)
Mar 10, 2016 9.910 9.910 9.890 9.890 18,240 +0.00(+0.00%)
Mar 09, 2016 9.940 9.890 9.890 36,292 -0.01(-0.10%)
Mar 08, 2016 9.900 9.930 9.900 9.900 21,986 +0.03(+0.30%)
Mar 07, 2016 9.940 9.940 9.870 9.870 8,863 -0.03(-0.30%)
Mar 04, 2016 9.910 9.950 9.900 9.900 40,860 +0.04(+0.41%)
Mar 03, 2016 9.920 9.920 9.860 9.860 4,405 -0.04(-0.40%)
Mar 02, 2016 9.880 9.950 9.870 9.900 40,190 +0.06(+0.61%)
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.