Dark

DGS-A
DIVIDEND GROWTH SPLIT CORP
stock TSE

Inactive

Aug 2, 2024

10.18CAD-0.098%(-0.01)5,097

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	10.1900	10.1900	10.1800	10.1800	-0.098%	5,097	0.000%
2024-08-01	10.1600	10.1900	10.1400	10.1900	+0.295%	21,900	-0.098%
2024-07-31	10.1500	10.1700	10.1500	10.1600	+0.099%	17,823	+0.197%
2024-07-30	10.1200	10.1500	10.1200	10.1500	+0.296%	4,057	+0.296%
2024-07-29	10.1000	10.1400	10.1000	10.1200	+0.397%	9,713	+0.593%
2024-07-26	10.0800	10.1100	10.0800	10.0800	0.000%	43,400	+0.992%
2024-07-25	10.1200	10.1200	10.0800	10.0800	0.000%	10,257	+0.992%
2024-07-24	10.0900	10.1300	10.0800	10.0800	-0.099%	23,140	+0.992%
2024-07-23	10.0700	10.1000	10.0600	10.0900	+0.298%	39,931	+0.892%
2024-07-22	10.0500	10.0800	10.0400	10.0600	+0.199%	15,965	+1.193%
2024-07-19	10.0300	10.0500	10.0300	10.0400	-0.100%	15,100	+1.394%
2024-07-18	10.0600	10.0600	10.0400	10.0500	+0.100%	28,175	+1.294%
2024-07-17	10.0400	10.0500	10.0400	10.0400	+0.100%	5,000	+1.394%
2024-07-16	10.0700	10.0900	10.0300	10.0300	-0.199%	36,520	+1.496%
2024-07-15	10.0500	10.0700	10.0500	10.0500	+0.100%	7,500	+1.294%
2024-07-12	10.0400	10.0700	10.0400	10.0400	0.000%	13,100	+1.394%
2024-07-11	10.0500	10.0700	10.0400	10.0400	0.000%	20,630	+1.394%
2024-07-10	10.0500	10.0500	10.0400	10.0400	0.000%	3,165	+1.394%
2024-07-09	10.0400	10.0400	10.0200	10.0400	+0.100%	37,740	+1.394%
2024-07-08	10.0200	10.0400	10.0200	10.0300	0.000%	19,800	+1.496%
2024-07-05	10.0400	10.0500	10.0200	10.0300	-0.100%	19,340	+1.496%
2024-07-04	10.0400	10.0400	10.0300	10.0400	0.000%	22,750	+1.394%
2024-07-03	10.0300	10.0400	10.0100	10.0400	+0.100%	38,219	+1.394%
2024-07-02	10.0300	10.0400	10.0100	10.0300	-0.397%	39,155	+1.496%
2024-06-28	9.9900	10.0700	9.9900	10.0700	+0.801%	81,693	+1.092%
2024-06-27	9.9900	10.0100	9.9800	9.9900	+0.100%	32,809	+1.902%
2024-06-26	9.9500	9.9900	9.9400	9.9800	+0.302%	36,500	+2.004%
2024-06-25	9.9100	9.9500	9.9100	9.9500	+0.302%	11,100	+2.312%
2024-06-24	9.9400	9.9500	9.9200	9.9200	+0.101%	4,300	+2.621%
2024-06-21	9.8800	9.9200	9.8800	9.9100	-0.101%	3,445	+2.725%
2024-06-20	9.9500	9.9500	9.8900	9.9200	-0.201%	35,710	+2.621%
2024-06-19	9.9500	9.9600	9.9300	9.9400	0.000%	15,850	+2.414%
2024-06-18	9.9500	9.9600	9.9400	9.9400	-0.201%	9,784	+2.414%
2024-06-17	9.9500	9.9600	9.9400	9.9600	+0.201%	19,420	+2.209%
2024-06-14	9.9500	9.9500	9.9300	9.9400	-0.101%	28,880	+2.414%
2024-06-13	9.9500	9.9600	9.9400	9.9500	-0.100%	8,400	+2.312%
2024-06-12	9.9700	9.9700	9.9500	9.9600	0.000%	8,545	+2.209%
2024-06-11	9.9600	9.9600	9.9500	9.9600	0.000%	42,200	+2.209%
2024-06-10	9.9700	9.9800	9.9600	9.9600	-0.100%	6,500	+2.209%
2024-06-07	9.9600	9.9700	9.9500	9.9700	0.000%	26,382	+2.106%
2024-06-06	9.9600	9.9700	9.9500	9.9700	0.000%	35,751	+2.106%
2024-06-05	9.9500	9.9800	9.9400	9.9700	+0.201%	33,800	+2.106%
2024-06-04	9.9500	9.9600	9.9500	9.9500	0.000%	9,401	+2.312%
2024-06-03	9.9600	9.9700	9.9300	9.9500	0.000%	24,200	+2.312%
2024-05-31	10.0100	10.0100	9.9300	9.9500	-1.290%	25,800	+2.312%
2024-05-30	10.0700	10.0800	10.0600	10.0800	+0.099%	14,609	+0.992%
2024-05-29	10.0700	10.0800	10.0400	10.0700	0.000%	207,071	+1.092%
2024-05-28	10.0800	10.0800	10.0500	10.0700	0.000%	69,533	+1.092%
2024-05-27	10.0600	10.0900	10.0600	10.0700	-0.099%	46,758	+1.092%
2024-05-24	10.0800	10.0800	10.0600	10.0800	+0.099%	14,333	+0.992%
2024-05-23	10.0600	10.0800	10.0600	10.0700	-0.099%	17,000	+1.092%
2024-05-22	10.0700	10.0800	10.0600	10.0800	+0.099%	18,800	+0.992%
2024-05-21	10.0800	10.0900	10.0700	10.0700	0.000%	9,100	+1.092%
2024-05-17	10.0600	10.0900	10.0600	10.0700	+0.099%	14,020	+1.092%
2024-05-16	10.0600	10.0700	10.0600	10.0600	+0.199%	4,400	+1.193%
2024-05-15	10.0500	10.0600	10.0400	10.0400	-0.100%	6,850	+1.394%
2024-05-14	10.0300	10.0500	10.0300	10.0500	+0.100%	17,085	+1.294%
2024-05-13	10.0000	10.0400	10.0000	10.0400	+0.200%	16,915	+1.394%
2024-05-10	9.9900	10.0200	9.9900	10.0200	+0.300%	21,207	+1.597%
2024-05-09	9.9600	9.9900	9.9600	9.9900	+0.301%	9,728	+1.902%
2024-05-08	9.9700	9.9700	9.9600	9.9600	0.000%	6,780	+2.209%
2024-05-07	9.9500	9.9700	9.9500	9.9600	0.000%	8,900	+2.209%
2024-05-06	9.9600	9.9700	9.9600	9.9600	0.000%	10,600	+2.209%
2024-05-02	9.9900	9.9900	9.9600	9.9600	-0.100%	6,900	+2.209%
2024-05-01	9.9700	9.9700	9.9700	9.9700	+0.100%	4,600	+2.106%
2024-04-30	9.9700	9.9700	9.9500	9.9600	-0.100%	618	+2.209%
2024-04-29	9.9500	9.9700	9.9400	9.9700	+0.100%	6,080	+2.106%
2024-04-26	9.9500	9.9600	9.9300	9.9600	+0.101%	5,413	+2.209%
2024-04-24	9.9400	9.9700	9.9400	9.9500	0.000%	13,657	+2.312%
2024-04-23	9.9300	9.9500	9.9200	9.9500	+0.101%	6,765	+2.312%
2024-04-22	9.9100	9.9400	9.9100	9.9400	0.000%	4,461	+2.414%
2024-04-19	9.9500	9.9500	9.9200	9.9400	+0.101%	14,100	+2.414%
2024-04-18	9.9200	9.9400	9.9200	9.9300	-0.101%	7,900	+2.518%
2024-04-16	9.9500	9.9500	9.9200	9.9400	-0.101%	5,928	+2.414%
2024-04-15	9.9300	9.9500	9.9300	9.9500	+0.101%	16,850	+2.312%
2024-04-12	9.9400	9.9500	9.9200	9.9400	0.000%	14,676	+2.414%
2024-04-11	9.9400	9.9400	9.9300	9.9400	0.000%	4,800	+2.414%
2024-04-10	9.9400	9.9400	9.9200	9.9400	+0.101%	19,700	+2.414%
2024-04-08	9.9400	9.9400	9.9300	9.9300	-0.101%	7,880	+2.518%
2024-04-05	9.9200	9.9400	9.9200	9.9400	+0.202%	7,690	+2.414%
2024-04-04	9.9300	9.9300	9.9200	9.9200	-0.201%	17,900	+2.621%
2024-04-03	9.9300	9.9500	9.9200	9.9400	0.000%	12,910	+2.414%
2024-04-02	9.9400	9.9400	9.9300	9.9400	0.000%	11,500	+2.414%
2024-04-01	9.9400	9.9500	9.9300	9.9400	0.000%	20,000	+2.414%
2024-03-28	9.9200	9.9400	9.9200	9.9400	0.000%	4,466	+2.414%
2024-03-27	9.9100	9.9400	9.9100	9.9400	+0.202%	12,300	+2.414%
2024-03-26	9.9300	9.9400	9.9200	9.9200	-0.101%	8,300	+2.621%
2024-03-25	9.9200	9.9300	9.9100	9.9300	+0.101%	5,400	+2.518%
2024-03-22	9.9400	9.9400	9.9200	9.9200	-0.101%	23,950	+2.621%
2024-03-21	9.9400	9.9400	9.9200	9.9300	0.000%	4,300	+2.518%
2024-03-20	9.9200	9.9400	9.9200	9.9300	-0.201%	8,851	+2.518%
2024-03-19	9.9400	9.9500	9.9200	9.9500	+0.201%	10,299	+2.312%
2024-03-15	9.9300	9.9400	9.9200	9.9300	+0.101%	4,600	+2.518%
2024-03-14	9.9200	9.9500	9.9200	9.9200	-0.101%	6,821	+2.621%
2024-03-13	9.9400	9.9500	9.9300	9.9300	0.000%	23,100	+2.518%
2024-03-12	9.9500	9.9500	9.9200	9.9300	-0.101%	20,425	+2.518%
2024-03-11	9.9400	9.9500	9.9300	9.9400	0.000%	1,100	+2.414%
2024-03-07	9.9300	9.9400	9.9300	9.9400	+0.101%	11,400	+2.414%
2024-03-06	9.9300	9.9500	9.9300	9.9300	-0.201%	21,082	+2.518%
2024-03-04	9.9400	9.9500	9.9400	9.9500	+0.101%	40,412	+2.312%
2024-03-01	9.9200	9.9500	9.9200	9.9400	0.000%	21,161	+2.414%
2024-02-29	9.9300	9.9500	9.9300	9.9400	+0.101%	24,709	+2.414%
2024-02-28	9.9400	9.9500	9.9300	9.9300	-1.292%	28,365	+2.518%
2024-02-27	10.0200	10.0600	10.0200	10.0600	+0.399%	5,462	+1.193%
2024-02-26	10.0400	10.0400	10.0200	10.0200	-0.199%	7,500	+1.597%
2024-02-23	10.0000	10.0500	10.0000	10.0400	+0.300%	73,649	+1.394%
2024-02-22	10.0100	10.0100	10.0100	10.0100	0.000%	2,200	+1.698%
2024-02-21	10.0000	10.0100	10.0000	10.0100	+0.100%	7,700	+1.698%
2024-02-20	9.9900	10.0000	9.9900	10.0000	0.000%	10,710	+1.800%
2024-02-16	10.0000	10.0100	9.9900	10.0000	0.000%	13,449	+1.800%
2024-02-15	9.9800	10.0100	9.9800	10.0000	+0.100%	29,300	+1.800%
2024-02-14	9.9700	10.0000	9.9700	9.9900	+0.301%	21,600	+1.902%
2024-02-13	9.9500	9.9600	9.9500	9.9600	+0.101%	21,100	+2.209%
2024-02-12	9.9800	9.9800	9.9400	9.9500	-0.201%	66,240	+2.312%
2024-02-09	9.9400	9.9700	9.9400	9.9700	0.000%	3,686	+2.106%
2024-02-08	10.0000	10.0200	9.9700	9.9700	-0.100%	2,911	+2.106%
2024-02-07	9.9300	9.9900	9.9300	9.9800	+0.100%	4,528	+2.004%
2024-02-06	9.9500	9.9800	9.9500	9.9700	-0.100%	6,881	+2.106%
2024-02-05	9.9300	9.9800	9.9300	9.9800	+0.402%	8,800	+2.004%
2024-02-02	10.0100	10.0300	9.9400	9.9400	-0.301%	7,800	+2.414%
2024-02-01	9.9500	9.9700	9.9500	9.9700	+0.201%	1,020	+2.106%
2024-01-31	9.9700	9.9700	9.9100	9.9500	-0.201%	10,011	+2.312%
2024-01-30	9.9500	9.9800	9.9500	9.9700	-0.100%	4,919	+2.106%
2024-01-29	10.0000	10.0000	9.9400	9.9800	0.000%	18,182	+2.004%
2024-01-26	9.9500	10.0000	9.9400	9.9800	+0.201%	15,516	+2.004%
2024-01-25	9.9400	9.9600	9.9400	9.9600	0.000%	11,700	+2.209%
2024-01-24	9.9100	9.9600	9.9100	9.9600	+0.302%	41,898	+2.209%
2024-01-23	9.9100	9.9300	9.9100	9.9300	+0.101%	21,307	+2.518%
2024-01-22	9.9000	9.9200	9.9000	9.9200	-0.101%	15,872	+2.621%
2024-01-19	9.9100	9.9300	9.9000	9.9300	+0.303%	10,785	+2.518%
2024-01-18	9.9000	9.9100	9.8800	9.9000	-0.101%	25,200	+2.828%
2024-01-17	9.8600	9.9100	9.8600	9.9100	+0.304%	22,200	+2.725%
2024-01-16	9.8800	9.8900	9.8700	9.8800	+0.101%	6,400	+3.036%
2024-01-15	9.8600	9.8900	9.8600	9.8700	0.000%	24,900	+3.141%
2024-01-12	9.8600	9.8700	9.8600	9.8700	+0.101%	12,129	+3.141%
2024-01-11	9.8600	9.8700	9.8500	9.8600	+0.102%	7,020	+3.245%
2024-01-10	9.8700	9.8700	9.8500	9.8500	-0.101%	34,000	+3.350%
2024-01-09	9.8800	9.8800	9.8600	9.8600	-0.101%	6,829	+3.245%
2024-01-08	9.8800	9.8800	9.8700	9.8700	+0.101%	13,865	+3.141%
2024-01-05	9.8600	9.8800	9.8600	9.8600	-0.303%	38,300	+3.245%
2024-01-04	9.8700	9.8900	9.8700	9.8900	-0.101%	1,368	+2.932%
2024-01-03	9.8400	9.9000	9.8400	9.9000	+0.101%	10,235	+2.828%
2024-01-02	9.8800	9.9200	9.8800	9.8900	-0.202%	27,214	+2.932%
2023-12-29	9.8700	9.9100	9.8700	9.9100	+0.609%	29,100	+2.725%
2023-12-28	9.8600	9.8700	9.8500	9.8500	+0.102%	21,430	+3.350%
2023-12-27	9.8000	9.8400	9.8000	9.8400	+0.408%	7,175	+3.455%
2023-12-22	9.7700	9.8000	9.7700	9.8000	+0.307%	12,092	+3.878%
2023-12-21	9.7600	9.7800	9.7600	9.7700	+0.102%	6,200	+4.197%
2023-12-20	9.7500	9.7700	9.7500	9.7600	-0.102%	9,782	+4.303%
2023-12-19	9.7500	9.7700	9.7500	9.7700	+0.308%	18,000	+4.197%
2023-12-18	9.7400	9.7700	9.7400	9.7400	-0.103%	5,783	+4.517%
2023-12-15	9.7400	9.7500	9.7400	9.7500	+0.206%	11,561	+4.410%
2023-12-14	9.7400	9.7500	9.7300	9.7300	-0.205%	10,525	+4.625%
2023-12-13	9.7600	9.7600	9.7300	9.7500	-0.205%	54,057	+4.410%
2023-12-12	9.7900	9.8100	9.7700	9.7700	-0.408%	35,427	+4.197%
2023-12-08	9.8000	9.8200	9.7900	9.8100	+0.102%	16,000	+3.772%
2023-12-07	9.8100	9.8300	9.8000	9.8000	-0.102%	11,540	+3.878%
2023-12-06	9.8300	9.8300	9.8100	9.8100	-0.102%	6,500	+3.772%
2023-12-05	9.8100	9.8300	9.8100	9.8200	+0.102%	15,002	+3.666%
2023-12-04	9.8400	9.8400	9.8000	9.8100	-0.102%	21,400	+3.772%
2023-12-01	9.7900	9.8200	9.7900	9.8200	+0.204%	3,600	+3.666%
2023-11-30	9.8000	9.8300	9.8000	9.8000	-0.204%	4,092	+3.878%
2023-11-29	9.7900	9.8200	9.7900	9.8200	-1.108%	10,906	+3.666%
2023-11-28	9.9100	9.9300	9.8800	9.9300	+0.506%	14,695	+2.518%
2023-11-27	9.9000	9.9000	9.8800	9.8800	-0.202%	20,400	+3.036%
2023-11-24	9.8500	9.9000	9.8500	9.9000	+0.406%	5,837	+2.828%
2023-11-23	9.8500	9.8600	9.8400	9.8600	+0.102%	6,880	+3.245%
2023-11-22	9.8600	9.8600	9.8500	9.8500	+0.102%	3,600	+3.350%
2023-11-21	9.8200	9.8600	9.8200	9.8400	-0.102%	10,155	+3.455%
2023-11-20	9.8500	9.8700	9.8400	9.8500	-0.203%	19,338	+3.350%
2023-11-17	9.8500	9.8700	9.8200	9.8700	+0.101%	28,400	+3.141%
2023-11-16	9.8600	9.8600	9.8200	9.8600	0.000%	32,273	+3.245%
2023-11-15	9.9000	9.9000	9.8600	9.8600	-0.505%	9,685	+3.245%
2023-11-14	9.9100	9.9200	9.9000	9.9100	0.000%	26,488	+2.725%
2023-11-13	9.9050	9.9100	9.8900	9.9100	-0.101%	13,257	+2.725%
2023-11-10	9.9200	9.9300	9.9000	9.9200	-0.101%	35,400	+2.621%
2023-11-09	9.9400	9.9500	9.9300	9.9300	-0.101%	61,800	+2.518%
2023-11-08	9.9300	9.9500	9.9300	9.9400	-0.101%	56,869	+2.414%
2023-11-07	9.9200	9.9500	9.9200	9.9500	+0.302%	24,242	+2.312%
2023-11-06	9.8900	9.9200	9.8900	9.9200	+0.303%	50,701	+2.621%
2023-11-03	9.9000	9.9100	9.8800	9.8900	-0.302%	50,540	+2.932%
2023-11-02	9.8700	9.9200	9.8700	9.9200	+0.303%	70,261	+2.621%
2023-11-01	9.8500	9.9000	9.8500	9.8900	0.000%	177,701	+2.932%
2023-10-31	9.8800	9.9000	9.8800	9.8900	+0.203%	28,100	+2.932%
2023-10-30	9.8500	9.8800	9.8500	9.8700	+0.203%	11,750	+3.141%
2023-10-27	9.8700	9.8800	9.8500	9.8500	-0.203%	110,601	+3.350%
2023-10-26	9.8400	9.8800	9.8400	9.8700	+0.305%	42,500	+3.141%
2023-10-25	9.8300	9.8600	9.8200	9.8400	0.000%	44,469	+3.455%
2023-10-24	9.8400	9.8600	9.8400	9.8400	0.000%	29,966	+3.455%
2023-10-23	9.8300	9.8500	9.8200	9.8400	+0.051%	18,143	+3.455%
2023-10-20	9.8300	9.8400	9.8200	9.8350	+0.051%	19,994	+3.508%
2023-10-19	9.8300	9.8400	9.8300	9.8300	0.000%	6,820	+3.561%
2023-10-18	9.8400	9.8400	9.8300	9.8300	-0.102%	7,055	+3.561%
2023-10-17	9.8000	9.8400	9.8000	9.8400	+0.306%	21,274	+3.455%
2023-10-16	9.8100	9.8200	9.8000	9.8100	0.000%	15,234	+3.772%
2023-10-13	9.7800	9.8100	9.7800	9.8100	+0.204%	25,900	+3.772%
2023-10-12	9.8000	9.8000	9.7800	9.7900	+0.102%	14,100	+3.984%
2023-10-11	9.7800	9.8000	9.7700	9.7800	+0.102%	38,060	+4.090%
2023-10-10	9.8100	9.8100	9.7700	9.7700	-0.306%	40,425	+4.197%
2023-10-06	9.8000	9.8000	9.8000	9.8000	+0.102%	23,860	+3.878%
2023-10-05	9.8100	9.8100	9.7800	9.7900	-0.204%	42,838	+3.984%
2023-10-04	9.8100	9.8200	9.8000	9.8100	0.000%	27,000	+3.772%
2023-10-03	9.8000	9.8200	9.8000	9.8100	+0.102%	9,300	+3.772%
2023-10-02	9.7900	9.8200	9.7900	9.8000	-0.102%	16,036	+3.878%
2023-09-29	9.7300	9.8200	9.7300	9.8100	+0.822%	20,640	+3.772%
2023-09-28	9.6900	9.7400	9.6800	9.7300	+0.413%	7,450	+4.625%
2023-09-27	9.6800	9.7000	9.6800	9.6900	-0.103%	23,400	+5.057%
2023-09-26	9.6300	9.7000	9.6300	9.7000	+0.518%	25,139	+4.948%
2023-09-25	9.6200	9.6600	9.6200	9.6500	+0.104%	6,527	+5.492%
2023-09-22	9.6300	9.6400	9.6200	9.6400	+0.104%	17,700	+5.602%
2023-09-21	9.6500	9.6500	9.6200	9.6300	-0.207%	11,200	+5.711%
2023-09-20	9.6200	9.6500	9.6200	9.6500	+0.416%	22,636	+5.492%
2023-09-19	9.6400	9.6600	9.6100	9.6100	-0.311%	24,308	+5.931%
2023-09-18	9.6600	9.6600	9.6100	9.6400	-0.104%	11,809	+5.602%
2023-09-15	9.6700	9.6800	9.6500	9.6500	-0.104%	30,469	+5.492%
2023-09-14	9.6800	9.6900	9.6600	9.6600	-0.207%	25,200	+5.383%
2023-09-13	9.6600	9.6800	9.6600	9.6800	+0.207%	17,094	+5.165%
2023-09-12	9.6900	9.7000	9.6600	9.6600	-0.207%	46,100	+5.383%
2023-09-11	9.7000	9.7000	9.6800	9.6800	-0.309%	19,436	+5.165%
2023-09-08	9.7500	9.7500	9.6900	9.7100	-0.308%	67,443	+4.840%
2023-09-07	9.7500	9.7600	9.7400	9.7400	0.000%	4,728	+4.517%
2023-09-06	9.7300	9.7600	9.7300	9.7400	0.000%	7,200	+4.517%
2023-09-05	9.7700	9.7800	9.7200	9.7400	-0.103%	22,544	+4.517%
2023-09-01	9.7900	9.8000	9.6500	9.7500	-0.307%	106,643	+4.410%
2023-08-31	9.8300	9.8300	9.7800	9.7800	-0.811%	5,700	+4.090%
2023-08-30	9.9000	9.9000	9.8000	9.8600	-0.605%	21,855	+3.245%
2023-08-29	9.9100	9.9200	9.9100	9.9200	+0.202%	11,375	+2.621%
2023-08-28	9.8900	9.9100	9.8800	9.9000	+0.101%	80,610	+2.828%
2023-08-25	9.8700	9.9000	9.8700	9.8900	+0.203%	58,577	+2.932%
2023-08-24	9.8600	9.8800	9.8500	9.8700	+0.101%	25,430	+3.141%
2023-08-23	9.8500	9.8600	9.8400	9.8600	+0.102%	6,400	+3.245%
2023-08-22	9.8500	9.8600	9.8500	9.8500	0.000%	57,545	+3.350%
2023-08-21	9.8000	9.8600	9.8000	9.8500	+0.305%	17,433	+3.350%
2023-08-18	9.7800	9.8200	9.7700	9.8200	+0.306%	25,500	+3.666%
2023-08-17	9.7500	9.7900	9.7500	9.7900	+0.205%	5,100	+3.984%
2023-08-16	9.8000	9.8000	9.7600	9.7700	-0.204%	15,040	+4.197%
2023-08-15	9.8000	9.8000	9.7800	9.7900	-0.204%	22,553	+3.984%
2023-08-14	9.8200	9.8200	9.8000	9.8100	-0.102%	23,345	+3.772%
2023-08-11	9.8100	9.8300	9.8000	9.8200	-0.102%	4,200	+3.666%
2023-08-10	9.7900	9.8500	9.7900	9.8300	+0.306%	33,382	+3.561%
2023-08-09	9.8000	9.8000	9.7900	9.8000	+0.410%	38,925	+3.878%
2023-08-08	9.8400	9.8400	9.7600	9.7600	-0.306%	48,125	+4.303%
2023-08-04	9.8000	9.8000	9.7900	9.7900	-0.102%	9,900	+3.984%
2023-08-03	9.8100	9.8100	9.8000	9.8000	-0.102%	11,659	+3.878%
2023-08-02	9.8200	9.8300	9.8100	9.8100	+0.102%	14,031	+3.772%
2023-08-01	9.8100	9.8400	9.8000	9.8000	-0.204%	11,966	+3.878%
2023-07-31	9.7900	9.8400	9.7900	9.8200	+0.102%	21,758	+3.666%
2023-07-28	9.8300	9.8300	9.8000	9.8100	-0.102%	10,853	+3.772%
2023-07-27	9.8200	9.8200	9.8100	9.8200	+0.102%	9,900	+3.666%
2023-07-26	9.8100	9.8200	9.8100	9.8100	-0.102%	16,939	+3.772%
2023-07-25	9.7800	9.8200	9.7800	9.8200	+0.306%	25,518	+3.666%
2023-07-24	9.7200	9.7900	9.7200	9.7900	+0.617%	17,550	+3.984%
2023-07-21	9.7100	9.7300	9.7100	9.7300	+0.206%	6,604	+4.625%
2023-07-20	9.7100	9.7200	9.7000	9.7100	+0.103%	32,463	+4.840%
2023-07-19	9.6900	9.7000	9.6900	9.7000	+0.207%	10,936	+4.948%
2023-07-18	9.6800	9.7000	9.6800	9.6800	-0.103%	15,063	+5.165%
2023-07-17	9.6900	9.6900	9.6700	9.6900	+0.103%	18,910	+5.057%
2023-07-14	9.6600	9.6800	9.6600	9.6800	-0.206%	8,406	+5.165%
2023-07-13	9.6700	9.7300	9.6700	9.7000	-0.411%	15,000	+4.948%
2023-07-12	9.6200	9.7400	9.6200	9.7400	+0.828%	13,980	+4.517%
2023-07-11	9.6800	9.6800	9.6500	9.6600	-0.103%	8,700	+5.383%
2023-07-10	9.6300	9.6700	9.6300	9.6700	+0.104%	30,822	+5.274%
2023-07-07	9.6000	9.6600	9.6000	9.6600	+0.312%	31,902	+5.383%
2023-07-06	9.6100	9.6300	9.6000	9.6300	+0.313%	9,879	+5.711%
2023-07-05	9.6100	9.6300	9.6000	9.6000	0.000%	54,212	+6.042%
2023-07-04	9.5600	9.6200	9.5600	9.6000	+0.104%	13,535	+6.042%
2023-06-30	9.5700	9.5900	9.5700	9.5900	+0.104%	8,890	+6.152%
2023-06-29	9.5500	9.5800	9.5500	9.5800	+0.419%	13,251	+6.263%
2023-06-28	9.5500	9.5700	9.5300	9.5400	-1.242%	19,863	+6.709%
2023-06-27	9.5100	9.6600	9.5100	9.6600	+1.364%	28,129	+5.383%
2023-06-26	9.5000	9.5300	9.5000	9.5300	0.000%	12,820	+6.821%
2023-06-23	9.5200	9.5400	9.5200	9.5300	0.000%	7,900	+6.821%
2023-06-22	9.5100	9.5300	9.5100	9.5300	-0.105%	12,627	+6.821%
2023-06-21	9.5000	9.5400	9.5000	9.5400	+0.421%	7,391	+6.709%
2023-06-20	9.5400	9.5400	9.4900	9.5000	0.000%	17,935	+7.158%
2023-06-19	9.4900	9.5100	9.4900	9.5000	+0.105%	6,000	+7.158%
2023-06-16	9.4900	9.5000	9.4900	9.4900	0.000%	24,320	+7.271%
2023-06-15	9.4800	9.4900	9.4700	9.4900	+0.211%	32,997	+7.271%
2023-06-14	9.4700	9.4800	9.4600	9.4700	-0.105%	11,622	+7.497%
2023-06-13	9.4700	9.4800	9.4600	9.4800	+0.106%	24,665	+7.384%
2023-06-12	9.4600	9.4800	9.4600	9.4700	0.000%	24,300	+7.497%
2023-06-09	9.4600	9.4700	9.4600	9.4700	-0.105%	10,749	+7.497%
2023-06-08	9.4600	9.4800	9.4600	9.4800	+0.211%	7,000	+7.384%
2023-06-07	9.4900	9.4900	9.4600	9.4600	-0.316%	2,518	+7.611%
2023-06-06	9.4800	9.4900	9.4800	9.4900	+0.211%	6,400	+7.271%
2023-06-05	9.4600	9.4700	9.4500	9.4700	+0.106%	21,800	+7.497%
2023-06-02	9.4300	9.4600	9.4200	9.4600	+0.212%	17,158	+7.611%
2023-06-01	9.4000	9.4400	9.4000	9.4400	+0.319%	14,433	+7.839%
2023-05-31	9.4200	9.4200	9.3900	9.4100	+0.106%	27,106	+8.183%
2023-05-30	9.4300	9.4300	9.3900	9.4000	-1.364%	15,174	+8.298%
2023-05-29	9.5500	9.5500	9.5300	9.5300	0.000%	7,430	+6.821%
2023-05-26	9.5500	9.5500	9.5200	9.5300	-0.209%	19,451	+6.821%
2023-05-25	9.5400	9.5500	9.5300	9.5500	+0.210%	31,451	+6.597%
2023-05-24	9.5300	9.5500	9.5300	9.5300	-0.105%	11,147	+6.821%
2023-05-23	9.5300	9.5500	9.5300	9.5400	+0.105%	11,470	+6.709%
2023-05-19	9.5100	9.5500	9.5100	9.5300	0.000%	18,125	+6.821%
2023-05-18	9.5400	9.5500	9.5300	9.5300	-0.209%	16,872	+6.821%
2023-05-17	9.4600	9.5500	9.4600	9.5500	+0.210%	25,291	+6.597%
2023-05-16	9.5200	9.5300	9.5000	9.5300	+0.210%	8,660	+6.821%
2023-05-15	9.5100	9.5200	9.5100	9.5100	0.000%	21,700	+7.045%
2023-05-12	9.4900	9.5200	9.4900	9.5100	+0.635%	14,200	+7.045%
2023-05-11	9.5300	9.5300	9.4500	9.4500	-0.526%	8,100	+7.725%
2023-05-10	9.5300	9.5300	9.5000	9.5000	-0.315%	21,202	+7.158%
2023-05-09	9.5300	9.5500	9.5200	9.5300	-0.105%	32,098	+6.821%
2023-05-08	9.5400	9.5400	9.5100	9.5400	0.000%	19,296	+6.709%
2023-05-05	9.5400	9.5500	9.5100	9.5400	+0.210%	28,443	+6.709%
2023-05-04	9.5300	9.5400	9.5200	9.5200	-0.210%	15,792	+6.933%
2023-05-03	9.5400	9.5400	9.5300	9.5400	0.000%	6,120	+6.709%
2023-05-02	9.5500	9.5550	9.5200	9.5400	-0.105%	36,775	+6.709%
2023-05-01	9.5600	9.5700	9.5400	9.5500	0.000%	23,103	+6.597%
2023-04-28	9.5500	9.5600	9.5300	9.5500	-0.105%	8,900	+6.597%
2023-04-27	9.5300	9.5600	9.5200	9.5600	+0.420%	11,300	+6.485%
2023-04-26	9.5400	9.5400	9.5200	9.5200	-0.105%	8,793	+6.933%
2023-04-25	9.5500	9.5500	9.5300	9.5300	-0.522%	12,973	+6.821%
2023-04-24	9.5600	9.6000	9.5600	9.5800	-0.104%	53,517	+6.263%
2023-04-21	9.5500	9.5900	9.5400	9.5900	+0.209%	40,890	+6.152%
2023-04-20	9.5500	9.5900	9.5400	9.5700	+0.209%	13,800	+6.374%
2023-04-19	9.5900	9.5900	9.5500	9.5500	-0.313%	17,491	+6.597%
2023-04-18	9.6300	9.6400	9.5800	9.5800	-0.208%	52,617	+6.263%
2023-04-17	9.5500	9.6200	9.5500	9.6000	+0.524%	15,871	+6.042%
2023-04-14	9.5900	9.6000	9.5400	9.5500	-0.624%	26,178	+6.597%
2023-04-13	9.5700	9.6200	9.5700	9.6100	0.000%	3,646	+5.931%
2023-04-12	9.4800	9.6600	9.4800	9.6100	+1.264%	105,272	+5.931%
2023-04-11	9.4700	9.5200	9.4700	9.4900	+0.211%	27,135	+7.271%
2023-04-10	9.5200	9.5200	9.4700	9.4700	-0.105%	14,340	+7.497%
2023-04-06	9.5100	9.5100	9.4800	9.4800	-0.420%	19,000	+7.384%
2023-04-05	9.4900	9.5200	9.4900	9.5200	+0.528%	16,270	+6.933%
2023-04-04	9.4600	9.5000	9.4500	9.4700	+0.106%	21,031	+7.497%
2023-04-03	9.4600	9.4800	9.4600	9.4600	+0.425%	10,400	+7.611%
2023-03-31	9.4600	9.4600	9.4200	9.4200	-0.106%	4,400	+8.068%
2023-03-30	9.4700	9.4700	9.4200	9.4300	-0.317%	4,200	+7.953%
2023-03-29	9.3800	9.4600	9.3800	9.4600	+0.853%	26,325	+7.611%
2023-03-28	9.3800	9.4400	9.3800	9.3800	0.000%	40,642	+8.529%
2023-03-27	9.4000	9.4300	9.3800	9.3800	-0.530%	32,350	+8.529%
2023-03-24	9.4300	9.4300	9.4200	9.4300	-0.106%	1,800	+7.953%
2023-03-23	9.4000	9.4400	9.4000	9.4400	+0.212%	15,000	+7.839%
2023-03-22	9.3900	9.4400	9.3900	9.4200	0.000%	6,325	+8.068%
2023-03-21	9.4000	9.4200	9.3700	9.4200	+0.534%	24,930	+8.068%
2023-03-20	9.3300	9.3700	9.3200	9.3700	+0.536%	9,100	+8.645%
2023-03-17	9.4200	9.4200	9.3100	9.3200	+0.539%	13,759	+9.227%
2023-03-16	9.3900	9.4000	9.2700	9.2700	-0.962%	17,818	+9.817%
2023-03-15	9.3500	9.4000	9.3400	9.3600	+0.107%	6,633	+8.761%
2023-03-14	9.4000	9.4200	9.3500	9.3500	-0.743%	16,085	+8.877%
2023-03-13	9.4300	9.4500	9.3700	9.4200	-0.106%	14,327	+8.068%
2023-03-10	9.4300	9.4900	9.4200	9.4300	-0.317%	19,128	+7.953%
2023-03-09	9.4800	9.5000	9.4200	9.4600	-0.211%	36,350	+7.611%
2023-03-08	9.4800	9.5000	9.4800	9.4800	-0.105%	13,400	+7.384%
2023-03-07	9.4500	9.5000	9.4500	9.4900	-0.105%	30,982	+7.271%
2023-03-06	9.5000	9.5100	9.4800	9.5000	+0.105%	31,032	+7.158%
2023-03-03	9.5000	9.5000	9.4800	9.4900	-0.210%	16,462	+7.271%
2023-03-02	9.5100	9.5300	9.5100	9.5100	-0.105%	32,340	+7.045%
2023-03-01	9.6000	9.6000	9.5100	9.5200	0.000%	29,907	+6.933%
2023-02-28	9.4500	9.5200	9.4400	9.5200	+0.954%	113,571	+6.933%
2023-02-27	9.5100	9.5100	9.4200	9.4300	-1.360%	13,982	+7.953%
2023-02-24	9.6000	9.6000	9.5600	9.5600	-0.624%	17,660	+6.485%
2023-02-23	9.6500	9.6500	9.6100	9.6200	-0.414%	38,171	+5.821%
2023-02-22	9.6600	9.6600	9.6500	9.6600	-0.310%	1,000	+5.383%
2023-02-21	9.6700	9.6900	9.6600	9.6900	+0.103%	13,500	+5.057%
2023-02-17	9.6800	9.6800	9.6500	9.6800	0.000%	12,085	+5.165%
2023-02-16	9.6600	9.6800	9.6500	9.6800	+0.415%	32,314	+5.165%
2023-02-15	9.6100	9.6700	9.6100	9.6400	+0.417%	69,442	+5.602%
2023-02-14	9.5600	9.6000	9.5600	9.6000	-0.208%	20,338	+6.042%
2023-02-13	9.5900	9.6200	9.5900	9.6200	+0.313%	7,000	+5.821%
2023-02-10	9.6500	9.6500	9.4700	9.5900	-0.415%	41,796	+6.152%
2023-02-09	9.6400	9.6400	9.6100	9.6300	-0.104%	27,126	+5.711%
2023-02-08	9.6300	9.6400	9.5900	9.6400	+0.312%	17,838	+5.602%
2023-02-07	9.5700	9.6200	9.5700	9.6100	-0.104%	7,240	+5.931%
2023-02-06	9.5700	9.6200	9.5500	9.6200	+0.418%	28,346	+5.821%
2023-02-03	9.5300	9.5800	9.5300	9.5800	+0.314%	17,009	+6.263%
2023-02-02	9.5300	9.5500	9.5200	9.5500	+0.210%	26,109	+6.597%

.dark-mode .PMqZBN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMqZBN{ color: #333333; background-color: white; border: 2px solid #333333; }DGS-ADIVIDEND GROWTH SPLIT CORPstock TSE

DGS-A
DIVIDEND GROWTH SPLIT CORP
stock TSE