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, 2022 9.750 9.760 9.690 9.750 31,650 -0.05(-0.51%)
May 30, 2022 9.530 9.800 9.530 9.800 44,526 -0.11(-1.11%)
May 27, 2022 9.830 9.940 9.810 9.910 45,821 +0.07(+0.71%)
May 26, 2022 9.730 9.860 9.730 9.840 87,477 +0.14(+1.44%)
May 25, 2022 9.710 9.750 9.690 9.700 20,000 +0.01(+0.10%)
May 24, 2022 9.620 9.700 9.620 9.690 13,740 -0.01(-0.10%)
May 20, 2022 9.700 0 -0.02(-0.21%)
May 19, 2022 9.730 9.740 9.690 9.720 13,200 -0.01(-0.10%)
May 18, 2022 9.710 9.730 9.700 9.730 3,600 -0.01(-0.10%)
May 17, 2022 9.690 9.740 9.690 9.740 10,800 +0.04(+0.41%)
May 16, 2022 9.710 9.710 9.660 9.700 12,340 -0.01(-0.10%)
May 13, 2022 9.710 9.720 9.660 9.710 14,900 -0.01(-0.10%)
May 12, 2022 9.700 9.720 9.680 9.720 23,575 +0.01(+0.10%)
May 11, 2022 9.870 9.870 9.710 9.710 33,093 -0.05(-0.51%)
May 10, 2022 9.810 9.810 9.730 9.760 11,400 +0.04(+0.41%)
May 09, 2022 9.850 9.850 9.720 9.720 48,581 -0.09(-0.92%)
May 06, 2022 9.780 9.860 9.780 9.810 30,183 -0.01(-0.10%)
May 05, 2022 9.910 9.910 9.810 9.820 16,023 -0.13(-1.31%)
May 04, 2022 9.950 9.960 9.930 9.950 15,428 +0.09(+0.91%)
May 03, 2022 9.790 9.960 9.790 9.860 39,800 +0.07(+0.72%)
May 02, 2022 9.820 9.850 9.750 9.790 38,129 -0.02(-0.20%)
Apr 29, 2022 9.890 9.900 9.760 9.810 34,920 -0.09(-0.91%)
Apr 28, 2022 9.860 9.920 9.830 9.900 20,044 +0.03(+0.30%)
Apr 27, 2022 9.900 9.910 9.870 9.870 39,600 -0.01(-0.10%)
Apr 26, 2022 10.00 10.00 9.830 9.880 70,930 -0.13(-1.30%)
Apr 25, 2022 10.04 10.04 10.01 10.01 16,600 -0.02(-0.20%)
Apr 22, 2022 10.05 10.05 10.01 10.03 18,531 -0.02(-0.20%)
Apr 21, 2022 10.05 10.05 10.05 10.05 3,900 +0.00(+0.00%)
Apr 20, 2022 10.06 10.06 10.05 10.05 7,227 -0.01(-0.10%)
Apr 19, 2022 10.07 10.08 10.06 10.06 27,990 -0.01(-0.10%)
Apr 18, 2022 10.07 10.08 10.06 10.07 31,700 +0.01(+0.10%)
Apr 14, 2022 10.06 0 +0.00(+0.00%)
Apr 13, 2022 10.05 10.08 10.05 10.06 12,450 +0.00(+0.00%)
Apr 12, 2022 10.06 10.07 10.05 10.06 16,927 -0.01(-0.10%)
Apr 11, 2022 10.08 10.08 10.06 10.07 44,964 -0.01(-0.10%)
Apr 08, 2022 10.08 10.08 10.08 10.08 2,000 +0.01(+0.10%)
Apr 07, 2022 10.08 10.08 10.06 10.07 16,870 +0.00(+0.00%)
Apr 06, 2022 10.09 10.09 10.07 10.07 60,293 -0.01(-0.10%)
Apr 05, 2022 10.09 10.10 10.08 10.08 37,600 -0.01(-0.10%)
Apr 04, 2022 10.07 10.09 10.06 10.09 18,512 +0.02(+0.20%)
Apr 01, 2022 10.07 10.07 10.07 10.07 4,500 +0.00(+0.00%)
Mar 31, 2022 10.03 10.07 10.03 10.07 28,348 +0.03(+0.30%)
Mar 30, 2022 10.05 10.07 10.04 10.04 26,900 -0.01(-0.10%)
Mar 29, 2022 10.05 10.07 10.05 10.05 36,190 -0.01(-0.10%)
Mar 28, 2022 10.08 10.08 10.06 10.06 35,493 -0.01(-0.10%)
Mar 25, 2022 10.07 10.08 10.06 10.07 24,030 +0.00(+0.00%)
Mar 24, 2022 10.07 10.07 10.06 10.07 14,400 -0.01(-0.10%)
Mar 23, 2022 10.05 10.08 10.05 10.08 17,600 +0.01(+0.10%)
Mar 22, 2022 10.06 10.07 10.05 10.07 52,747 +0.03(+0.30%)
Mar 21, 2022 10.05 10.06 10.04 10.04 110,345 +0.00(+0.00%)
Mar 18, 2022 10.02 10.09 10.02 10.04 94,788 +0.01(+0.10%)
Mar 17, 2022 10.02 10.03 10.01 10.03 31,022 +0.01(+0.10%)
Mar 16, 2022 10.01 10.02 10.00 10.02 94,975 +0.02(+0.20%)
Mar 15, 2022 10.02 10.02 10.00 10.00 33,200 -0.01(-0.10%)
Mar 14, 2022 10.02 10.02 10.01 10.01 184,465 +0.00(+0.00%)
Mar 11, 2022 10.00 10.03 10.00 10.01 160,260 +0.01(+0.10%)
Mar 10, 2022 9.990 10.00 9.980 10.00 195,978 +0.02(+0.20%)
Mar 09, 2022 9.980 9.990 9.980 9.980 59,692 +0.00(+0.00%)
Mar 08, 2022 9.980 9.990 9.970 9.980 191,834 -0.01(-0.10%)
Mar 07, 2022 10.00 10.00 9.990 9.990 238,320 -0.02(-0.20%)
Mar 04, 2022 10.00 10.01 9.980 10.01 209,210 +0.01(+0.10%)
Mar 03, 2022 10.04 10.04 9.980 10.00 1,349,100 -0.10(-0.99%)
Mar 02, 2022 10.10 10.12 10.09 10.10 36,070 +0.03(+0.30%)
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.