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 (%)
Jul 29, 2016 10.23 10.23 10.23 0 +0.03(+0.29%)
Jul 27, 2016 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 26, 2016 10.20 10.23 10.20 10.20 22,027 +0.01(+0.10%)
Jul 25, 2016 10.17 10.19 10.17 10.19 8,900 +0.02(+0.20%)
Jul 22, 2016 10.15 10.17 10.12 10.17 7,425 +0.04(+0.39%)
Jul 21, 2016 10.13 10.13 10.13 10.13 2,100 -0.03(-0.30%)
Jul 20, 2016 10.13 10.16 10.13 10.16 4,396 +0.00(+0.00%)
Jul 19, 2016 10.15 10.16 10.15 10.16 354 +0.00(+0.00%)
Jul 18, 2016 10.15 10.16 10.14 10.16 4,358 +0.01(+0.10%)
Jul 15, 2016 10.16 10.17 10.15 10.15 4,180 -0.01(-0.10%)
Jul 14, 2016 10.14 10.16 10.14 10.16 4,400 +0.01(+0.10%)
Jul 13, 2016 10.12 10.15 10.11 10.15 26,211 +0.04(+0.40%)
Jul 12, 2016 10.15 10.15 10.11 10.11 15,090 -0.01(-0.10%)
Jul 11, 2016 10.10 10.12 10.10 10.12 11,850 +0.02(+0.20%)
Jul 08, 2016 10.08 10.10 10.08 10.10 14,039 +0.02(+0.20%)
Jul 07, 2016 10.07 10.08 10.07 10.08 13,000 -0.02(-0.20%)
Jul 05, 2016 10.06 10.12 10.05 10.10 18,935 +0.05(+0.50%)
Jul 04, 2016 10.05 10.05 10.05 10.05 2,107 +0.02(+0.20%)
Jun 30, 2016 10.03 10.03 10.03 0 +0.00(+0.00%)
Jun 28, 2016 10.03 10.03 10.03 100 +0.06(+0.60%)
Jun 27, 2016 9.990 10.03 9.970 9.970 21,367 -0.03(-0.30%)
Jun 24, 2016 9.980 10.00 9.970 10.00 6,861 -0.02(-0.20%)
Jun 23, 2016 9.980 10.02 9.980 10.02 21,618 +0.02(+0.20%)
Jun 22, 2016 9.990 10.00 9.980 10.00 17,261 +0.00(+0.00%)
Jun 21, 2016 9.990 10.00 9.970 10.00 20,770 +0.03(+0.30%)
Jun 20, 2016 10.00 10.00 9.970 9.970 38,240 -0.03(-0.30%)
Jun 17, 2016 9.980 10.00 9.970 10.00 8,400 +0.01(+0.10%)
Jun 16, 2016 9.990 10.00 9.990 9.990 10,563 -0.01(-0.10%)
Jun 15, 2016 9.960 10.00 9.960 10.00 39,605 +0.04(+0.40%)
Jun 14, 2016 9.960 9.960 9.960 9.960 9,433 +0.03(+0.30%)
Jun 13, 2016 9.950 9.970 9.930 9.930 3,200 -0.03(-0.30%)
Jun 10, 2016 9.960 9.980 9.960 9.960 24,462 -0.02(-0.20%)
Jun 09, 2016 9.980 9.980 9.970 9.980 23,825 +0.00(+0.00%)
Jun 08, 2016 9.980 9.980 9.960 9.980 23,190 +0.00(+0.00%)
Jun 07, 2016 9.960 9.980 9.960 9.980 26,968 +0.01(+0.10%)
Jun 06, 2016 9.960 9.970 9.940 9.970 8,390 +0.04(+0.40%)
Jun 03, 2016 9.950 9.950 9.930 9.930 6,686 -0.02(-0.20%)
Jun 02, 2016 9.960 9.980 9.930 9.950 36,775 +0.00(+0.00%)
Jun 01, 2016 9.940 9.950 9.900 9.950 15,755 +0.02(+0.20%)
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%)
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.