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 )

10.07 -0.01 (-0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 23, 2024 10.06 10.08 10.06 10.07 17,000 -0.01(-0.10%)
May 22, 2024 10.07 10.08 10.06 10.08 18,800 +0.01(+0.10%)
May 21, 2024 10.08 10.09 10.07 10.07 9,100 +0.00(+0.00%)
May 17, 2024 10.07 0 +0.01(+0.10%)
May 16, 2024 10.06 10.07 10.06 10.06 4,400 +0.02(+0.20%)
May 15, 2024 10.05 10.06 10.04 10.04 6,850 -0.01(-0.10%)
May 14, 2024 10.03 10.05 10.03 10.05 17,085 +0.01(+0.10%)
May 13, 2024 10.00 10.04 10.00 10.04 16,915 +0.02(+0.20%)
May 10, 2024 9.990 10.02 9.990 10.02 21,207 +0.03(+0.30%)
May 09, 2024 9.960 9.990 9.960 9.990 9,728 +0.03(+0.30%)
May 08, 2024 9.980 9.980 9.960 9.960 6,780 +0.00(+0.00%)
May 07, 2024 9.950 9.970 9.950 9.960 8,900 +0.00(+0.00%)
May 06, 2024 9.960 9.970 9.960 9.960 10,600 +0.01(+0.10%)
May 03, 2024 9.950 9.960 9.950 9.950 19,305 -0.01(-0.10%)
May 02, 2024 9.990 9.990 9.960 9.960 6,900 -0.01(-0.10%)
May 01, 2024 9.980 9.980 9.970 9.970 4,600 +0.01(+0.10%)
Apr 30, 2024 9.970 9.970 9.950 9.960 618 -0.01(-0.10%)
Apr 29, 2024 9.950 9.970 9.940 9.970 6,080 +0.01(+0.10%)
Apr 26, 2024 9.950 9.960 9.930 9.960 5,413 +0.00(+0.00%)
Apr 25, 2024 9.950 9.960 9.940 9.960 5,255 +0.01(+0.10%)
Apr 24, 2024 9.940 9.970 9.940 9.950 13,657 +0.00(+0.00%)
Apr 23, 2024 9.930 9.950 9.920 9.950 6,765 +0.01(+0.10%)
Apr 22, 2024 9.910 9.940 9.910 9.940 4,461 +0.00(+0.00%)
Apr 19, 2024 9.950 9.950 9.920 9.940 14,100 +0.01(+0.10%)
Apr 18, 2024 9.920 9.940 9.920 9.930 7,900 -0.01(-0.10%)
Apr 17, 2024 9.930 9.940 9.930 9.940 4,200 +0.00(+0.00%)
Apr 16, 2024 9.950 9.950 9.920 9.940 5,928 -0.01(-0.10%)
Apr 15, 2024 9.930 9.950 9.930 9.950 16,850 +0.01(+0.10%)
Apr 12, 2024 9.940 9.950 9.920 9.940 14,676 +0.00(+0.00%)
Apr 11, 2024 9.940 9.940 9.930 9.940 4,800 +0.00(+0.00%)
Apr 10, 2024 9.940 9.940 9.920 9.940 19,700 +0.02(+0.20%)
Apr 09, 2024 9.930 9.940 9.920 9.920 11,326 -0.01(-0.10%)
Apr 08, 2024 9.940 9.940 9.930 9.930 7,880 -0.01(-0.10%)
Apr 05, 2024 9.920 9.940 9.920 9.940 7,690 +0.02(+0.20%)
Apr 04, 2024 9.930 9.930 9.920 9.920 17,900 -0.02(-0.20%)
Apr 03, 2024 9.930 9.950 9.920 9.940 12,910 +0.00(+0.00%)
Apr 02, 2024 9.940 9.940 9.930 9.940 11,500 +0.00(+0.00%)
Apr 01, 2024 9.940 9.950 9.930 9.940 20,000 +0.00(+0.00%)
Mar 28, 2024 9.940 0 +0.00(+0.00%)
Mar 27, 2024 9.910 9.940 9.910 9.940 12,300 +0.02(+0.20%)
Mar 26, 2024 9.930 9.940 9.920 9.920 8,300 -0.01(-0.10%)
Mar 25, 2024 9.920 9.930 9.910 9.930 5,400 +0.01(+0.10%)
Mar 22, 2024 9.940 9.940 9.920 9.920 23,950 -0.01(-0.10%)
Mar 21, 2024 9.940 9.940 9.920 9.930 4,300 +0.00(+0.00%)
Mar 20, 2024 9.920 9.940 9.920 9.930 8,851 -0.02(-0.20%)
Mar 19, 2024 9.940 9.950 9.920 9.950 10,299 +0.01(+0.10%)
Mar 18, 2024 9.910 9.940 9.910 9.940 3,105 +0.01(+0.10%)
Mar 15, 2024 9.930 9.940 9.920 9.930 4,600 +0.01(+0.10%)
Mar 14, 2024 9.920 9.950 9.920 9.920 6,821 -0.01(-0.10%)
Mar 13, 2024 9.940 9.950 9.930 9.930 23,100 +0.00(+0.00%)
Mar 12, 2024 9.950 9.950 9.920 9.930 20,425 -0.01(-0.10%)
Mar 11, 2024 9.940 9.950 9.930 9.940 1,100 -0.01(-0.10%)
Mar 08, 2024 9.940 9.950 9.930 9.950 10,525 +0.01(+0.10%)
Mar 07, 2024 9.930 9.940 9.930 9.940 11,400 +0.01(+0.10%)
Mar 06, 2024 9.930 9.950 9.930 9.930 21,082 -0.01(-0.10%)
Mar 05, 2024 9.930 9.950 9.930 9.940 23,233 -0.01(-0.10%)
Mar 04, 2024 9.940 9.950 9.940 9.950 40,412 +0.01(+0.10%)
Mar 01, 2024 9.920 9.950 9.920 9.940 21,161 +0.00(+0.00%)
Feb 29, 2024 9.930 9.950 9.930 9.940 24,709 +0.01(+0.10%)
Feb 28, 2024 9.940 9.950 9.930 9.930 28,365 -0.13(-1.29%)
Feb 27, 2024 10.02 10.06 10.02 10.06 5,462 +0.04(+0.40%)
Feb 26, 2024 10.04 10.04 10.02 10.02 7,500 -0.02(-0.20%)
Feb 23, 2024 10.00 10.05 10.00 10.04 73,649 +0.03(+0.30%)
Feb 22, 2024 10.01 10.01 10.01 10.01 2,200 +0.00(+0.00%)
Feb 21, 2024 10.00 10.01 10.00 10.01 7,700 +0.01(+0.10%)
Feb 20, 2024 9.990 10.00 9.990 10.00 10,710 +0.00(+0.00%)
Feb 16, 2024 10.00 0 +0.00(+0.00%)
Feb 15, 2024 9.980 10.01 9.980 10.00 29,300 +0.01(+0.10%)
Feb 14, 2024 9.970 10.00 9.970 9.990 21,600 +0.03(+0.30%)
Feb 13, 2024 9.950 9.960 9.950 9.960 21,100 +0.01(+0.10%)
Feb 12, 2024 9.980 9.980 9.940 9.950 66,240 -0.02(-0.20%)
Feb 09, 2024 9.940 9.970 9.940 9.970 3,686 +0.00(+0.00%)
Feb 08, 2024 10.00 10.02 9.970 9.970 2,911 -0.01(-0.10%)
Feb 07, 2024 9.930 9.990 9.930 9.980 4,528 +0.01(+0.10%)
Feb 06, 2024 9.950 9.980 9.950 9.970 6,881 -0.01(-0.10%)
Feb 05, 2024 9.930 9.980 9.930 9.980 8,800 +0.04(+0.40%)
Feb 02, 2024 10.01 10.03 9.940 9.940 7,800 -0.03(-0.30%)
Feb 01, 2024 9.950 9.970 9.950 9.970 1,020 +0.02(+0.20%)
Jan 31, 2024 9.970 9.970 9.910 9.950 10,011 -0.02(-0.20%)
Jan 30, 2024 9.950 9.980 9.950 9.970 4,919 -0.01(-0.10%)
Jan 29, 2024 10.00 10.00 9.940 9.980 18,182 +0.00(+0.00%)
Jan 26, 2024 9.950 10.00 9.940 9.980 15,516 +0.02(+0.20%)
Jan 25, 2024 9.940 9.960 9.940 9.960 11,700 +0.00(+0.00%)
Jan 24, 2024 9.910 9.960 9.910 9.960 41,898 +0.03(+0.30%)
Jan 23, 2024 9.910 9.930 9.910 9.930 21,307 +0.01(+0.10%)
Jan 22, 2024 9.900 9.920 9.900 9.920 15,872 -0.01(-0.10%)
Jan 19, 2024 9.910 9.930 9.900 9.930 10,785 +0.03(+0.30%)
Jan 18, 2024 9.900 9.910 9.880 9.900 25,200 -0.01(-0.10%)
Jan 17, 2024 9.860 9.910 9.860 9.910 22,200 +0.03(+0.30%)
Jan 16, 2024 9.880 9.890 9.870 9.880 6,400 +0.01(+0.10%)
Jan 15, 2024 9.860 9.890 9.860 9.870 24,900 +0.00(+0.00%)
Jan 12, 2024 9.860 9.870 9.860 9.870 12,129 +0.01(+0.10%)
Jan 11, 2024 9.860 9.870 9.850 9.860 7,020 +0.01(+0.10%)
Jan 10, 2024 9.870 9.870 9.850 9.850 34,000 -0.01(-0.10%)
Jan 09, 2024 9.880 9.880 9.860 9.860 6,829 -0.01(-0.10%)
Jan 08, 2024 9.880 9.880 9.870 9.870 13,865 +0.01(+0.10%)
Jan 05, 2024 9.860 9.880 9.860 9.860 38,300 -0.03(-0.30%)
Jan 04, 2024 9.870 9.890 9.870 9.890 1,368 -0.01(-0.10%)
Jan 03, 2024 9.840 9.900 9.840 9.900 10,235 +0.01(+0.10%)
Jan 02, 2024 9.880 9.920 9.880 9.890 27,214 -0.02(-0.20%)
Dec 29, 2023 9.910 0 +0.06(+0.61%)
Dec 28, 2023 9.860 9.870 9.850 9.850 21,430 +0.01(+0.10%)
Dec 27, 2023 9.800 9.840 9.800 9.840 7,175 +0.04(+0.41%)
Dec 22, 2023 9.800 0 +0.03(+0.31%)
Dec 21, 2023 9.760 9.780 9.760 9.770 6,200 +0.01(+0.10%)
Dec 20, 2023 9.750 9.770 9.750 9.760 9,782 -0.01(-0.10%)
Dec 19, 2023 9.750 9.770 9.750 9.770 18,000 +0.03(+0.31%)
Dec 18, 2023 9.740 9.770 9.740 9.740 5,783 -0.01(-0.10%)
Dec 15, 2023 9.740 9.750 9.740 9.750 11,561 +0.02(+0.21%)
Dec 14, 2023 9.740 9.750 9.730 9.730 10,525 -0.02(-0.21%)
Dec 13, 2023 9.760 9.760 9.730 9.750 54,057 -0.02(-0.20%)
Dec 12, 2023 9.790 9.810 9.770 9.770 35,427 -0.04(-0.41%)
Dec 11, 2023 9.830 9.830 9.790 9.810 7,880 +0.00(+0.00%)
Dec 08, 2023 9.800 9.820 9.790 9.810 16,000 +0.01(+0.10%)
Dec 07, 2023 9.810 9.830 9.800 9.800 11,540 -0.01(-0.10%)
Dec 06, 2023 9.830 9.830 9.810 9.810 6,500 -0.01(-0.10%)
Dec 05, 2023 9.810 9.830 9.810 9.820 15,002 +0.01(+0.10%)
Dec 04, 2023 9.840 9.840 9.800 9.810 21,400 -0.01(-0.10%)
Dec 01, 2023 9.790 9.820 9.790 9.820 3,600 +0.02(+0.20%)
Nov 30, 2023 9.800 9.830 9.800 9.800 4,092 -0.02(-0.20%)
Nov 29, 2023 9.790 9.820 9.790 9.820 10,906 -0.11(-1.11%)
Nov 28, 2023 9.910 9.930 9.880 9.930 14,695 +0.05(+0.51%)
Nov 27, 2023 9.900 9.900 9.880 9.880 20,400 -0.02(-0.20%)
Nov 24, 2023 9.850 9.900 9.850 9.900 5,837 +0.04(+0.41%)
Nov 23, 2023 9.850 9.860 9.840 9.860 6,880 +0.01(+0.10%)
Nov 22, 2023 9.860 9.860 9.850 9.850 3,600 +0.01(+0.10%)
Nov 21, 2023 9.820 9.860 9.820 9.840 10,155 -0.01(-0.10%)
Nov 20, 2023 9.850 9.870 9.840 9.850 19,338 -0.02(-0.20%)
Nov 17, 2023 9.850 9.870 9.820 9.870 28,400 +0.01(+0.10%)
Nov 16, 2023 9.860 9.860 9.820 9.860 32,273 +0.00(+0.00%)
Nov 15, 2023 9.900 9.900 9.860 9.860 9,685 -0.05(-0.50%)
Nov 14, 2023 9.910 9.920 9.900 9.910 26,488 +0.00(+0.00%)
Nov 13, 2023 9.910 9.910 9.890 9.910 13,257 -0.01(-0.10%)
Nov 10, 2023 9.920 9.930 9.900 9.920 35,400 -0.01(-0.10%)
Nov 09, 2023 9.940 9.950 9.930 9.930 61,800 -0.01(-0.10%)
Nov 08, 2023 9.930 9.950 9.930 9.940 56,869 -0.01(-0.10%)
Nov 07, 2023 9.920 9.950 9.920 9.950 24,242 +0.03(+0.30%)
Nov 06, 2023 9.890 9.920 9.890 9.920 50,701 +0.03(+0.30%)
Nov 03, 2023 9.900 9.910 9.880 9.890 50,540 -0.03(-0.30%)
Nov 02, 2023 9.870 9.920 9.870 9.920 70,261 +0.03(+0.30%)
Nov 01, 2023 9.850 9.900 9.850 9.890 177,701 +0.00(+0.00%)
Oct 31, 2023 9.880 9.900 9.880 9.890 28,100 +0.02(+0.20%)
Oct 30, 2023 9.850 9.880 9.850 9.870 11,750 +0.02(+0.20%)
Oct 27, 2023 9.870 9.880 9.850 9.850 110,601 -0.02(-0.20%)
Oct 26, 2023 9.840 9.880 9.840 9.870 42,500 +0.03(+0.30%)
Oct 25, 2023 9.830 9.860 9.820 9.840 44,469 +0.00(+0.00%)
Oct 24, 2023 9.840 9.860 9.840 9.840 29,966 +0.00(+0.00%)
Oct 23, 2023 9.830 9.850 9.820 9.840 18,143 +0.00(+0.00%)
Oct 20, 2023 9.830 9.840 9.820 9.840 19,994 +0.01(+0.10%)
Oct 19, 2023 9.830 9.840 9.830 9.830 6,820 +0.00(+0.00%)
Oct 18, 2023 9.840 9.840 9.830 9.830 7,055 -0.01(-0.10%)
Oct 17, 2023 9.800 9.840 9.800 9.840 21,274 +0.03(+0.31%)
Oct 16, 2023 9.810 9.820 9.800 9.810 15,234 +0.00(+0.00%)
Oct 13, 2023 9.780 9.810 9.780 9.810 25,900 +0.02(+0.20%)
Oct 12, 2023 9.800 9.800 9.780 9.790 14,100 +0.01(+0.10%)
Oct 11, 2023 9.780 9.800 9.770 9.780 38,060 +0.01(+0.10%)
Oct 10, 2023 9.810 9.810 9.770 9.770 40,425 -0.03(-0.31%)
Oct 06, 2023 9.800 0 +0.01(+0.10%)
Oct 05, 2023 9.810 9.810 9.780 9.790 42,838 -0.02(-0.20%)
Oct 04, 2023 9.810 9.820 9.800 9.810 27,000 +0.00(+0.00%)
Oct 03, 2023 9.800 9.820 9.800 9.810 9,300 +0.01(+0.10%)
Oct 02, 2023 9.790 9.820 9.790 9.800 16,036 -0.01(-0.10%)
Sep 29, 2023 9.730 9.820 9.730 9.810 20,640 +0.08(+0.82%)
Sep 28, 2023 9.690 9.740 9.680 9.730 7,450 +0.04(+0.41%)
Sep 27, 2023 9.680 9.700 9.680 9.690 23,400 -0.01(-0.10%)
Sep 26, 2023 9.630 9.700 9.630 9.700 25,139 +0.05(+0.52%)
Sep 25, 2023 9.620 9.660 9.650 9.650 6,527 +0.01(+0.10%)
Sep 22, 2023 9.630 9.640 9.620 9.640 17,700 +0.01(+0.10%)
Sep 21, 2023 9.650 9.650 9.620 9.630 11,200 -0.02(-0.21%)
Sep 20, 2023 9.620 9.650 9.620 9.650 22,636 +0.04(+0.42%)
Sep 19, 2023 9.640 9.660 9.610 9.610 24,308 -0.03(-0.31%)
Sep 18, 2023 9.660 9.660 9.610 9.640 11,809 -0.01(-0.10%)
Sep 15, 2023 9.670 9.680 9.650 9.650 30,469 -0.01(-0.10%)
Sep 14, 2023 9.680 9.690 9.660 9.660 25,200 -0.02(-0.21%)
Sep 13, 2023 9.660 9.680 9.660 9.680 17,094 +0.02(+0.21%)
Sep 12, 2023 9.690 9.700 9.660 9.660 46,100 -0.02(-0.21%)
Sep 11, 2023 9.700 9.700 9.680 9.680 19,436 -0.03(-0.31%)
Sep 08, 2023 9.750 9.750 9.690 9.710 67,443 -0.03(-0.31%)
Sep 07, 2023 9.750 9.760 9.740 9.740 4,728 +0.00(+0.00%)
Sep 06, 2023 9.730 9.760 9.730 9.740 7,200 +0.00(+0.00%)
Sep 05, 2023 9.770 9.780 9.720 9.740 22,544 -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.