Dark

DGS
DIVIDEND GROWTH SPLIT CORP
stock TSE

Inactive

Aug 2, 2024

6.17CAD-0.804%(-0.05)150,938

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.1300	6.1700	6.0600	6.1700	-0.804%	150,938	0.000%
2024-08-01	6.3400	6.3400	6.1500	6.2200	-1.893%	155,054	-0.804%
2024-07-31	6.3800	6.3800	6.3100	6.3400	-1.246%	71,748	-2.681%
2024-07-30	6.4000	6.4300	6.3800	6.4200	+0.785%	108,394	-3.894%
2024-07-29	6.3700	6.3900	6.3600	6.3700	+0.157%	135,710	-3.140%
2024-07-26	6.3600	6.3900	6.3500	6.3600	+0.157%	90,689	-2.987%
2024-07-25	6.3100	6.3500	6.3000	6.3500	+0.475%	32,990	-2.835%
2024-07-24	6.3200	6.3400	6.3100	6.3200	-0.315%	58,179	-2.373%
2024-07-23	6.3900	6.3900	6.3300	6.3400	-0.627%	57,194	-2.681%
2024-07-22	6.3100	6.4000	6.3100	6.3800	+1.270%	89,790	-3.292%
2024-07-19	6.2800	6.3200	6.2600	6.3000	-0.316%	49,169	-2.063%
2024-07-18	6.3400	6.3500	6.2700	6.3200	-0.158%	64,948	-2.373%
2024-07-17	6.3200	6.3400	6.2900	6.3300	-0.315%	158,634	-2.528%
2024-07-16	6.2500	6.3500	6.2500	6.3500	+1.438%	224,353	-2.835%
2024-07-15	6.2500	6.2700	6.2000	6.2600	+0.160%	246,039	-1.438%
2024-07-12	6.2300	6.2500	6.2000	6.2500	+0.644%	103,051	-1.280%
2024-07-11	6.1500	6.2200	6.1500	6.2100	+0.648%	96,545	-0.644%
2024-07-10	6.1300	6.1700	6.1300	6.1700	+0.817%	22,178	0.000%
2024-07-09	6.1300	6.1500	6.1200	6.1200	-0.163%	34,742	+0.817%
2024-07-08	6.1200	6.1400	6.1000	6.1300	-0.163%	20,725	+0.653%
2024-07-05	6.1800	6.1900	6.1200	6.1400	-0.968%	52,993	+0.489%
2024-07-04	6.1500	6.2000	6.1500	6.2000	+0.813%	70,344	-0.484%
2024-07-03	6.0600	6.1900	6.0600	6.1500	+1.318%	55,990	+0.325%
2024-07-02	6.0500	6.0800	6.0000	6.0700	-0.655%	77,445	+1.647%
2024-06-28	6.1400	6.1600	6.0800	6.1100	-1.768%	41,776	+0.982%
2024-06-27	6.2000	6.2300	6.1900	6.2200	+0.647%	82,132	-0.804%
2024-06-26	6.1900	6.2300	6.1500	6.1800	+0.162%	58,806	-0.162%
2024-06-25	6.2000	6.2200	6.1600	6.1700	-0.484%	70,555	0.000%
2024-06-24	6.0600	6.2200	6.0600	6.2000	+2.479%	173,612	-0.484%
2024-06-21	6.0900	6.0900	5.9000	6.0500	-0.329%	97,389	+1.983%
2024-06-20	6.0600	6.1500	6.0300	6.0700	+0.331%	127,197	+1.647%
2024-06-19	6.0600	6.0700	6.0000	6.0500	-0.165%	37,079	+1.983%
2024-06-18	6.0400	6.0800	5.9900	6.0600	+1.169%	37,268	+1.815%
2024-06-17	5.9600	6.0000	5.9300	5.9900	+1.354%	77,609	+3.005%
2024-06-14	6.0400	6.1000	5.8500	5.9100	-2.475%	207,111	+4.399%
2024-06-13	6.1200	6.1200	6.0100	6.0600	-0.656%	135,131	+1.815%
2024-06-12	6.1100	6.1500	6.1000	6.1000	-0.164%	53,978	+1.148%
2024-06-11	6.1600	6.1600	6.0700	6.1100	-0.812%	77,363	+0.982%
2024-06-10	6.1600	6.1700	6.1300	6.1600	-0.324%	20,425	+0.162%
2024-06-07	6.1300	6.1900	6.1200	6.1800	+0.980%	43,167	-0.162%
2024-06-06	6.1800	6.1900	6.1000	6.1200	-0.971%	89,191	+0.817%
2024-06-05	6.1400	6.2000	6.1400	6.1800	+0.651%	82,626	-0.162%
2024-06-04	6.1500	6.1500	6.0800	6.1400	0.000%	39,220	+0.489%
2024-06-03	6.1200	6.1600	6.0800	6.1400	-0.486%	119,481	+0.489%
2024-05-31	6.0800	6.1700	6.0600	6.1700	-0.323%	50,372	0.000%
2024-05-30	6.1400	6.2700	6.1400	6.1900	-0.161%	133,417	-0.323%
2024-05-29	6.2700	6.2700	6.0500	6.2000	-1.274%	143,952	-0.484%
2024-05-28	6.3200	6.3300	6.2200	6.2800	-0.790%	51,685	-1.752%
2024-05-27	6.2700	6.3400	6.2600	6.3300	+0.957%	116,144	-2.528%
2024-05-24	6.1700	6.2700	6.1700	6.2700	+2.619%	65,095	-1.595%
2024-05-23	6.2400	6.2500	6.1100	6.1100	-2.240%	126,056	+0.982%
2024-05-22	6.2300	6.2700	6.2200	6.2500	+0.482%	98,452	-1.280%
2024-05-21	6.1900	6.2400	6.1700	6.2200	+0.485%	150,031	-0.804%
2024-05-17	6.1600	6.2000	6.1600	6.1900	+0.324%	48,406	-0.323%
2024-05-16	6.1800	6.2000	6.1500	6.1700	-0.162%	72,910	0.000%
2024-05-15	6.1500	6.1900	6.1300	6.1800	+0.980%	267,123	-0.162%
2024-05-14	6.1200	6.1300	6.1000	6.1200	0.000%	40,774	+0.817%
2024-05-13	6.1200	6.1300	6.0700	6.1200	+0.493%	39,507	+0.817%
2024-05-10	6.1000	6.1200	6.0700	6.0900	+0.329%	88,644	+1.314%
2024-05-09	6.0700	6.1000	6.0500	6.0700	0.000%	69,041	+1.647%
2024-05-08	5.9700	6.0700	5.9700	6.0700	+0.831%	63,818	+1.647%
2024-05-07	6.0400	6.0600	6.0000	6.0200	-0.331%	73,145	+2.492%
2024-05-06	6.0000	6.0800	5.9800	6.0400	+2.373%	60,712	+2.152%
2024-05-02	5.9000	5.9600	5.8700	5.9000	-0.169%	60,357	+4.576%
2024-05-01	5.9200	6.0200	5.8800	5.9100	-0.169%	125,099	+4.399%
2024-04-30	5.9800	6.0100	5.9200	5.9200	-1.661%	90,362	+4.223%
2024-04-29	6.0300	6.0900	5.9600	6.0200	-1.794%	90,424	+2.492%
2024-04-26	6.1100	6.1500	6.1100	6.1300	+0.163%	83,359	+0.653%
2024-04-24	6.1000	6.1300	6.0300	6.1200	-0.163%	65,879	+0.817%
2024-04-23	6.0600	6.1400	6.0500	6.1300	+2.337%	118,849	+0.653%
2024-04-22	5.8000	6.0000	5.7500	5.9900	+3.098%	136,851	+3.005%
2024-04-19	5.8500	5.9000	5.7700	5.8100	-0.684%	88,493	+6.196%
2024-04-18	5.8600	5.9100	5.7700	5.8500	+0.688%	55,399	+5.470%
2024-04-16	6.0000	6.0100	5.7400	5.8100	-2.843%	238,968	+6.196%
2024-04-15	6.0500	6.1000	5.9300	5.9800	-0.993%	150,104	+3.177%
2024-04-12	6.1100	6.1500	5.9800	6.0400	-1.789%	190,686	+2.152%
2024-04-11	6.1100	6.2000	6.1000	6.1500	+0.490%	143,934	+0.325%
2024-04-10	6.0800	6.1600	6.0400	6.1200	-0.326%	85,890	+0.817%
2024-04-08	6.0800	6.1800	6.0600	6.1400	+0.987%	142,821	+0.489%
2024-04-05	6.0500	6.0800	6.0500	6.0800	+1.333%	103,243	+1.480%
2024-04-04	6.0400	6.0900	6.0000	6.0000	-0.498%	61,769	+2.833%
2024-04-03	5.9600	6.0800	5.9600	6.0300	+0.668%	70,434	+2.322%
2024-04-02	6.0400	6.0400	5.9600	5.9900	-1.642%	103,726	+3.005%
2024-04-01	6.0700	6.1000	6.0400	6.0900	-0.327%	74,749	+1.314%
2024-03-28	6.1300	6.1300	6.0700	6.1100	-0.163%	51,868	+0.982%
2024-03-27	6.0600	6.1300	6.0400	6.1200	-0.488%	77,643	+0.817%
2024-03-26	6.1400	6.1800	6.1200	6.1500	+0.326%	64,783	+0.325%
2024-03-25	6.0800	6.2200	6.0700	6.1300	+0.492%	98,335	+0.653%
2024-03-22	6.1600	6.1800	6.0900	6.1000	-0.813%	104,016	+1.148%
2024-03-21	6.1200	6.2200	6.1200	6.1500	+0.820%	148,447	+0.325%
2024-03-20	6.0700	6.1000	6.0500	6.1000	+0.660%	73,751	+1.148%
2024-03-19	6.0400	6.0700	5.9900	6.0600	+0.832%	90,829	+1.815%
2024-03-18	6.0500	6.0800	6.0000	6.0100	-0.332%	102,406	+2.662%
2024-03-15	5.9000	6.0500	5.9000	6.0300	+2.030%	146,183	+2.322%
2024-03-14	6.0000	6.0000	5.8700	5.9100	-1.500%	86,089	+4.399%
2024-03-13	5.9500	6.0000	5.9500	6.0000	+0.840%	112,494	+2.833%
2024-03-12	5.8800	5.9500	5.8300	5.9500	+1.709%	120,578	+3.697%
2024-03-11	5.8400	5.8500	5.7500	5.8500	+0.688%	75,667	+5.470%
2024-03-07	5.7300	5.8400	5.7300	5.8100	+1.220%	150,277	+6.196%
2024-03-06	5.7100	5.7500	5.7000	5.7400	+0.525%	59,992	+7.491%
2024-03-04	5.7400	5.7900	5.6400	5.7100	-0.523%	63,890	+8.056%
2024-03-01	5.7300	5.7800	5.7000	5.7400	+0.702%	73,917	+7.491%
2024-02-29	5.6400	5.7300	5.6300	5.7000	+1.604%	78,888	+8.246%
2024-02-28	5.7500	5.7800	5.5900	5.6100	-4.429%	106,637	+9.982%
2024-02-27	5.8600	5.8700	5.7900	5.8700	+0.514%	141,653	+5.111%
2024-02-26	5.7800	5.9000	5.7500	5.8400	+1.213%	205,045	+5.651%
2024-02-23	5.7200	5.7800	5.7000	5.7700	+0.874%	111,175	+6.932%
2024-02-22	5.6500	5.7400	5.6500	5.7200	+1.961%	86,021	+7.867%
2024-02-21	5.6300	5.6300	5.5500	5.6100	0.000%	63,040	+9.982%
2024-02-20	5.5700	5.6200	5.5200	5.6100	+1.081%	97,042	+9.982%
2024-02-16	5.4800	5.5800	5.4800	5.5500	+1.093%	165,172	+11.171%
2024-02-15	5.3400	5.5000	5.3400	5.4900	+3.002%	160,489	+12.386%
2024-02-14	5.2600	5.3400	5.2400	5.3300	+3.295%	54,343	+15.760%
2024-02-13	5.2700	5.2700	5.1100	5.1600	-3.731%	106,910	+19.574%
2024-02-12	5.2800	5.4000	5.2800	5.3600	+0.942%	53,605	+15.112%
2024-02-09	5.2400	5.3500	5.2300	5.3100	+1.724%	53,912	+16.196%
2024-02-08	5.2200	5.2500	5.1700	5.2200	-0.191%	85,067	+18.199%
2024-02-07	5.2100	5.2600	5.1800	5.2300	+0.384%	13,098	+17.973%
2024-02-06	5.2600	5.2900	5.1900	5.2100	+0.579%	60,569	+18.426%
2024-02-05	5.3200	5.3200	5.1000	5.1800	-2.079%	71,437	+19.112%
2024-02-02	5.3400	5.4200	5.2800	5.2900	-0.564%	77,692	+16.635%
2024-02-01	5.2700	5.3300	5.1600	5.3200	+1.333%	97,853	+15.977%
2024-01-31	5.4200	5.4400	5.2500	5.2500	-4.372%	121,502	+17.524%
2024-01-30	5.4700	5.5000	5.4000	5.4900	-0.543%	49,984	+12.386%
2024-01-29	5.4600	5.5550	5.4500	5.5200	+0.914%	103,820	+11.775%
2024-01-26	5.4200	5.4900	5.4200	5.4700	+0.183%	95,619	+12.797%
2024-01-25	5.4000	5.4700	5.4000	5.4600	+1.111%	83,544	+13.004%
2024-01-24	5.3400	5.4500	5.3300	5.4000	+1.504%	168,173	+14.259%
2024-01-23	5.3000	5.3400	5.2900	5.3200	+0.758%	60,774	+15.977%
2024-01-22	5.2600	5.3200	5.2500	5.2800	+0.380%	76,967	+16.856%
2024-01-19	5.1300	5.2800	5.1200	5.2600	+3.340%	177,648	+17.300%
2024-01-18	5.0400	5.1300	5.0300	5.0900	+1.597%	77,437	+21.218%
2024-01-17	5.1700	5.1700	4.9700	5.0100	-3.282%	162,639	+23.154%
2024-01-16	5.1800	5.2000	5.1000	5.1800	-0.385%	116,543	+19.112%
2024-01-15	5.1200	5.2200	5.1000	5.2000	+1.365%	56,634	+18.654%
2024-01-12	5.1100	5.1800	5.1000	5.1300	+0.984%	87,161	+20.273%
2024-01-11	5.1800	5.1800	5.0300	5.0800	-1.359%	170,730	+21.457%
2024-01-10	5.1800	5.1800	5.1500	5.1500	-0.387%	27,773	+19.806%
2024-01-09	5.1600	5.1900	5.1300	5.1700	-0.577%	40,771	+19.342%
2024-01-08	5.2000	5.2300	5.1000	5.2000	0.000%	116,904	+18.654%
2024-01-05	5.1000	5.2000	5.1000	5.2000	+1.563%	48,734	+18.654%
2024-01-04	5.0400	5.2100	5.0200	5.1200	+1.992%	70,588	+20.508%
2024-01-03	5.0800	5.0800	5.0000	5.0200	-1.375%	104,374	+22.908%
2024-01-02	5.1300	5.1600	5.0800	5.0900	-0.586%	118,115	+21.218%
2023-12-29	5.2000	5.2200	5.0900	5.1200	-0.775%	50,544	+20.508%
2023-12-28	5.3100	5.3100	5.1600	5.1600	-3.551%	138,080	+19.574%
2023-12-27	5.3500	5.3900	5.3400	5.3500	+0.943%	236,037	+15.327%
2023-12-22	5.2700	5.3200	5.2700	5.3000	+0.952%	64,552	+16.415%
2023-12-21	5.2300	5.3400	5.2100	5.2500	+1.744%	118,575	+17.524%
2023-12-20	5.2200	5.3400	5.1600	5.1600	-1.527%	182,940	+19.574%
2023-12-19	5.1200	5.2500	5.1000	5.2400	+2.144%	184,139	+17.748%
2023-12-18	5.0500	5.1500	5.0100	5.1300	+1.786%	188,035	+20.273%
2023-12-15	5.0500	5.1100	4.9800	5.0400	+0.800%	204,675	+22.421%
2023-12-14	5.0500	5.1000	4.9800	5.0000	0.000%	186,440	+23.400%
2023-12-13	4.7200	5.0400	4.7000	5.0000	+5.485%	188,686	+23.400%
2023-12-12	4.7900	4.8800	4.7000	4.7400	-3.067%	78,024	+30.169%
2023-12-08	4.7600	4.8900	4.7600	4.8900	+1.875%	51,010	+26.176%
2023-12-07	4.8700	4.8700	4.7600	4.8000	-0.826%	10,109	+28.542%
2023-12-06	4.8100	4.9400	4.8100	4.8400	0.000%	57,183	+27.479%
2023-12-05	4.7500	4.8400	4.7500	4.8400	+1.255%	67,313	+27.479%
2023-12-04	4.7100	4.8000	4.7000	4.7800	-0.830%	63,583	+29.079%
2023-12-01	4.6100	4.8400	4.6100	4.8200	+3.656%	113,987	+28.008%
2023-11-30	4.5500	4.7000	4.5400	4.6500	+2.423%	128,513	+32.688%
2023-11-29	4.5600	4.6000	4.5000	4.5400	0.000%	32,050	+35.903%
2023-11-28	4.5500	4.6300	4.5300	4.5400	-0.656%	65,601	+35.903%
2023-11-27	4.6000	4.6000	4.5400	4.5700	-1.509%	46,368	+35.011%
2023-11-24	4.6100	4.6600	4.5800	4.6400	0.000%	69,052	+32.974%
2023-11-23	4.6500	4.6500	4.5800	4.6400	-0.215%	27,653	+32.974%
2023-11-22	4.6600	4.6900	4.5800	4.6500	-1.064%	27,897	+32.688%
2023-11-21	4.8300	4.8500	4.6900	4.7000	-2.287%	95,627	+31.277%
2023-11-20	4.8000	4.9200	4.7900	4.8100	-1.232%	157,958	+28.274%
2023-11-17	4.7300	4.8700	4.7200	4.8700	+2.526%	140,841	+26.694%
2023-11-16	4.8000	4.8000	4.6400	4.7500	0.000%	61,062	+29.895%
2023-11-15	4.7300	4.8800	4.7300	4.7500	+0.849%	161,106	+29.895%
2023-11-14	4.6000	4.7100	4.6000	4.7100	+4.667%	92,626	+30.998%
2023-11-13	4.4700	4.5600	4.4400	4.5000	+0.446%	43,079	+37.111%
2023-11-10	4.4400	4.4900	4.3800	4.4800	+1.357%	27,948	+37.723%
2023-11-09	4.3600	4.5300	4.3600	4.4200	+1.376%	65,502	+39.593%
2023-11-08	4.3200	4.3900	4.2900	4.3600	+0.461%	37,934	+41.514%
2023-11-07	4.4500	4.4500	4.2300	4.3400	-3.556%	138,516	+42.166%
2023-11-06	4.6100	4.6100	4.4700	4.5000	-3.433%	111,842	+37.111%
2023-11-03	4.6100	4.7000	4.5300	4.6600	+1.969%	89,663	+32.403%
2023-11-02	4.2800	4.5900	4.2800	4.5700	+8.038%	233,241	+35.011%
2023-11-01	4.0000	4.2300	4.0000	4.2300	+6.549%	194,958	+45.863%
2023-10-31	3.9800	4.0400	3.9700	3.9700	0.000%	73,847	+55.416%
2023-10-30	3.8300	4.0100	3.8300	3.9700	+3.655%	85,367	+55.416%
2023-10-27	3.9300	3.9400	3.8100	3.8300	-2.296%	51,584	+61.097%
2023-10-26	3.8900	4.0000	3.8500	3.9200	-0.759%	109,472	+57.398%
2023-10-25	3.9600	4.0700	3.9000	3.9500	-0.253%	74,213	+56.203%
2023-10-24	4.0300	4.0800	3.9200	3.9600	-1.980%	46,322	+55.808%
2023-10-23	4.0600	4.1300	3.9400	4.0400	-0.980%	76,796	+52.723%
2023-10-20	4.2300	4.2300	4.0800	4.0800	-4.225%	54,170	+51.225%
2023-10-19	4.3500	4.3600	4.2600	4.2600	-2.294%	26,754	+44.836%
2023-10-18	4.4500	4.4500	4.3500	4.3600	-3.111%	21,691	+41.514%
2023-10-17	4.4200	4.5300	4.4200	4.5000	+0.671%	20,118	+37.111%
2023-10-16	4.4200	4.5000	4.3600	4.4700	+2.523%	133,589	+38.031%
2023-10-13	4.4700	4.4900	4.3500	4.3600	-1.357%	45,491	+41.514%
2023-10-12	4.5000	4.5000	4.3500	4.4200	-1.559%	30,254	+39.593%
2023-10-11	4.4000	4.5200	4.4000	4.4900	+2.278%	35,540	+37.416%
2023-10-10	4.2500	4.4700	4.2500	4.3900	+3.783%	48,707	+40.547%
2023-10-06	4.1300	4.2700	4.0400	4.2300	+1.928%	102,667	+45.863%
2023-10-05	4.0100	4.1800	4.0100	4.1500	+3.491%	153,671	+48.675%
2023-10-04	3.9400	4.0200	3.8500	4.0100	+1.777%	62,578	+53.865%
2023-10-03	4.1300	4.1400	3.9100	3.9400	-4.600%	228,296	+56.599%
2023-10-02	4.2800	4.2800	4.1200	4.1300	-3.953%	82,033	+49.395%
2023-09-29	4.4000	4.4100	4.2900	4.3000	-0.922%	53,391	+43.488%
2023-09-28	4.2200	4.4200	4.2200	4.3400	+2.844%	54,450	+42.166%
2023-09-27	4.2600	4.3000	4.1900	4.2200	-0.706%	106,273	+46.209%
2023-09-26	4.3700	4.4000	4.2400	4.2500	-3.846%	99,422	+45.176%
2023-09-25	4.3900	4.5000	4.3700	4.4200	-2.428%	97,815	+39.593%
2023-09-22	4.5900	4.6200	4.5300	4.5300	-1.092%	27,968	+36.203%
2023-09-21	4.7900	4.8100	4.5800	4.5800	-5.176%	89,453	+34.716%
2023-09-20	4.8300	4.9700	4.8300	4.8300	-0.412%	62,391	+27.743%
2023-09-19	4.9900	4.9900	4.8000	4.8500	-2.610%	55,561	+27.216%
2023-09-18	5.0300	5.0300	4.9300	4.9800	-0.994%	99,583	+23.896%
2023-09-15	4.9400	5.1100	4.9000	5.0300	+1.411%	137,903	+22.664%
2023-09-14	4.6000	4.9700	4.6000	4.9600	+7.826%	170,702	+24.395%
2023-09-13	4.5500	4.6000	4.5100	4.6000	+1.099%	58,354	+34.130%
2023-09-12	4.5000	4.5700	4.5000	4.5500	+0.664%	41,036	+35.604%
2023-09-11	4.4000	4.6000	4.4000	4.5200	+2.961%	64,216	+36.504%
2023-09-08	4.4200	4.4500	4.3800	4.3900	+0.458%	90,556	+40.547%
2023-09-07	4.4000	4.4500	4.3500	4.3700	-1.354%	86,382	+41.190%
2023-09-06	4.6200	4.6200	4.4300	4.4300	-4.526%	79,106	+39.278%
2023-09-05	4.7600	4.7800	4.6400	4.6400	-3.333%	100,467	+32.974%
2023-09-01	4.4900	4.8200	4.4800	4.8000	+6.904%	84,170	+28.542%
2023-08-31	4.5100	4.5500	4.4500	4.4900	-0.443%	80,504	+37.416%
2023-08-30	4.5200	4.6300	4.5000	4.5100	-1.313%	78,011	+36.807%
2023-08-29	4.3900	4.5900	4.3900	4.5700	+3.864%	152,004	+35.011%
2023-08-28	4.2800	4.4500	4.2700	4.4000	+2.804%	49,098	+40.227%
2023-08-25	4.2500	4.3200	4.1900	4.2800	+0.234%	134,371	+44.159%
2023-08-24	4.3500	4.3800	4.2400	4.2700	-2.064%	107,513	+44.496%
2023-08-23	4.2600	4.3600	4.2400	4.3600	+1.869%	65,223	+41.514%
2023-08-22	4.2900	4.3400	4.2300	4.2800	+0.352%	126,171	+44.159%
2023-08-21	4.5400	4.5400	4.2600	4.2650	-5.954%	253,892	+44.666%
2023-08-18	4.6000	4.6400	4.5100	4.5350	-2.682%	182,798	+36.053%
2023-08-17	4.7500	4.7900	4.6600	4.6600	-2.510%	114,077	+32.403%
2023-08-16	4.8200	4.8500	4.7500	4.7800	-0.417%	99,459	+29.079%
2023-08-15	4.9500	4.9500	4.8000	4.8000	-4.950%	170,311	+28.542%
2023-08-14	5.0200	5.0500	4.9700	5.0500	-0.394%	49,587	+22.178%
2023-08-11	5.0000	5.0800	4.9800	5.0700	+1.603%	151,409	+21.696%
2023-08-10	4.9700	5.0500	4.9400	4.9900	+0.605%	109,150	+23.647%
2023-08-09	4.9300	4.9800	4.9300	4.9600	+0.405%	46,163	+24.395%
2023-08-08	4.9100	4.9600	4.8700	4.9400	-0.202%	78,854	+24.899%
2023-08-04	4.9100	5.0500	4.9100	4.9500	+0.610%	84,106	+24.646%
2023-08-03	4.8900	5.0000	4.8500	4.9200	-0.203%	59,685	+25.407%
2023-08-02	5.0500	5.0500	4.8900	4.9300	-2.953%	109,359	+25.152%
2023-08-01	5.1100	5.1300	5.0500	5.0800	-0.781%	76,128	+21.457%
2023-07-31	5.1400	5.2300	5.1100	5.1200	-0.195%	104,656	+20.508%
2023-07-28	5.1000	5.1600	5.0900	5.1300	+0.984%	43,968	+20.273%
2023-07-27	5.1500	5.1600	5.0800	5.0800	-1.359%	84,318	+21.457%
2023-07-26	5.0900	5.1600	5.0800	5.1500	+0.195%	82,894	+19.806%
2023-07-25	5.2500	5.2800	5.1000	5.1400	-3.019%	139,535	+20.039%
2023-07-24	5.3200	5.4400	5.2600	5.3000	-0.188%	209,374	+16.415%
2023-07-21	5.1400	5.3700	5.1300	5.3100	+3.107%	184,737	+16.196%
2023-07-20	5.0800	5.1600	5.0700	5.1500	+1.578%	154,931	+19.806%
2023-07-19	5.0800	5.0900	5.0300	5.0700	0.000%	63,478	+21.696%
2023-07-18	5.0000	5.1400	5.0000	5.0700	+0.996%	290,025	+21.696%
2023-07-17	5.0200	5.0400	4.9500	5.0200	0.000%	61,711	+22.908%
2023-07-14	5.0500	5.0500	5.0000	5.0200	-0.986%	52,654	+22.908%
2023-07-13	5.0000	5.1000	4.9700	5.0700	+1.807%	136,814	+21.696%
2023-07-12	4.8700	5.0300	4.8700	4.9800	+2.259%	104,779	+23.896%
2023-07-11	4.8400	4.9300	4.8200	4.8700	-0.612%	77,053	+26.694%
2023-07-10	4.9800	5.0000	4.8800	4.9000	-1.804%	100,953	+25.918%
2023-07-07	5.0400	5.1200	4.9900	4.9900	-1.578%	101,088	+23.647%
2023-07-06	5.0500	5.0700	4.9800	5.0700	-1.170%	79,961	+21.696%
2023-07-05	5.2900	5.2900	5.0600	5.1300	-2.471%	97,103	+20.273%
2023-07-04	5.0700	5.2900	5.0700	5.2600	+3.748%	168,695	+17.300%
2023-06-30	4.8900	5.0800	4.8900	5.0700	+5.846%	153,540	+21.696%
2023-06-29	4.7600	4.8600	4.7500	4.7900	+0.630%	47,840	+28.810%
2023-06-28	4.8800	4.8900	4.7600	4.7600	-1.856%	62,992	+29.622%
2023-06-27	4.8400	4.9400	4.8400	4.8500	-0.411%	92,640	+27.216%
2023-06-26	4.7700	4.9000	4.7600	4.8700	+1.458%	99,422	+26.694%
2023-06-23	4.8700	4.9000	4.7700	4.8000	-2.834%	194,341	+28.542%
2023-06-22	5.0100	5.0300	4.9300	4.9400	-1.789%	153,265	+24.899%
2023-06-21	5.0300	5.0800	5.0100	5.0300	-0.396%	166,956	+22.664%
2023-06-20	5.0800	5.0800	5.0200	5.0500	-1.174%	54,308	+22.178%
2023-06-19	5.1800	5.1800	5.0600	5.1100	-0.584%	65,243	+20.744%
2023-06-16	5.1900	5.1900	5.1200	5.1400	-0.772%	72,765	+20.039%
2023-06-15	5.1400	5.1900	5.1200	5.1800	+0.388%	24,519	+19.112%
2023-06-14	5.1800	5.2000	5.1000	5.1600	-0.386%	103,729	+19.574%
2023-06-13	5.1400	5.2200	5.1400	5.1800	+1.569%	47,745	+19.112%
2023-06-12	5.0700	5.1200	5.0000	5.1000	-0.196%	187,335	+20.980%
2023-06-09	5.1400	5.1700	5.0900	5.1100	-1.256%	95,554	+20.744%
2023-06-08	5.1500	5.1900	5.1300	5.1750	+0.485%	50,233	+19.227%
2023-06-07	5.2200	5.2800	5.1400	5.1500	-1.152%	52,100	+19.806%
2023-06-06	5.2000	5.3300	5.1800	5.2100	-0.382%	129,469	+18.426%
2023-06-05	5.2900	5.2900	5.2200	5.2300	-1.134%	35,186	+17.973%
2023-06-02	5.1600	5.3000	5.1600	5.2900	+2.124%	34,748	+16.635%
2023-06-01	5.1400	5.2500	5.1000	5.1800	+0.778%	65,002	+19.112%
2023-05-31	5.1900	5.1900	5.1100	5.1400	-1.533%	52,360	+20.039%
2023-05-30	5.3300	5.3500	5.1900	5.2200	-2.064%	77,974	+18.199%
2023-05-29	5.2200	5.3700	5.2200	5.3300	+2.303%	80,204	+15.760%
2023-05-26	5.2400	5.2600	5.2100	5.2100	0.000%	49,698	+18.426%
2023-05-25	5.2400	5.3000	5.1600	5.2100	-0.573%	119,495	+18.426%
2023-05-24	5.5100	5.5100	5.2300	5.2400	-5.244%	291,779	+17.748%
2023-05-23	5.6200	5.6200	5.5200	5.5300	-1.250%	146,426	+11.573%
2023-05-19	5.6700	5.6700	5.6000	5.6000	-0.356%	53,756	+10.179%
2023-05-18	5.6300	5.6900	5.5600	5.6200	-0.178%	73,955	+9.786%
2023-05-17	5.5700	5.6400	5.5300	5.6300	+0.896%	42,348	+9.591%
2023-05-16	5.6500	5.6500	5.5500	5.5800	-1.064%	34,048	+10.573%
2023-05-15	5.6300	5.7200	5.5700	5.6400	+0.178%	110,291	+9.397%
2023-05-12	5.6300	5.6700	5.6000	5.6300	+0.536%	100,648	+9.591%
2023-05-11	5.6600	5.6600	5.5700	5.6000	-1.235%	61,203	+10.179%
2023-05-10	5.6700	5.6900	5.5600	5.6700	+0.354%	67,510	+8.818%
2023-05-09	5.6600	5.6700	5.6200	5.6500	-0.177%	25,870	+9.204%
2023-05-08	5.5600	5.6800	5.5600	5.6600	+1.434%	74,117	+9.011%
2023-05-05	5.4800	5.6500	5.4800	5.5800	+2.952%	83,895	+10.573%
2023-05-04	5.4500	5.5500	5.3000	5.4200	-1.275%	144,427	+13.838%
2023-05-03	5.5400	5.5800	5.4900	5.4900	-0.723%	93,101	+12.386%
2023-05-02	5.6700	5.6800	5.5100	5.5300	-2.469%	76,613	+11.573%
2023-05-01	5.8300	5.8600	5.6700	5.6700	-2.744%	138,609	+8.818%
2023-04-28	5.8000	5.9100	5.8000	5.8300	-0.681%	79,826	+5.832%
2023-04-27	5.8700	5.9100	5.8000	5.8700	-1.675%	103,743	+5.111%
2023-04-26	5.9500	6.0500	5.9500	5.9700	0.000%	194,490	+3.350%
2023-04-25	6.0200	6.0400	5.9400	5.9700	-0.831%	127,282	+3.350%
2023-04-24	5.8400	6.0300	5.8400	6.0200	+4.152%	272,662	+2.492%
2023-04-21	5.7200	5.8600	5.7100	5.7800	+1.404%	117,364	+6.747%
2023-04-20	5.7000	5.7400	5.6700	5.7000	-0.524%	75,389	+8.246%
2023-04-19	5.7200	5.7500	5.7000	5.7300	-0.174%	59,579	+7.679%
2023-04-18	5.7500	5.8100	5.7400	5.7400	-0.520%	76,342	+7.491%
2023-04-17	5.7700	5.8400	5.7300	5.7700	0.000%	39,573	+6.932%
2023-04-14	5.7800	5.8400	5.7400	5.7700	+0.523%	90,782	+6.932%
2023-04-13	5.6900	5.7600	5.6600	5.7400	+0.702%	123,588	+7.491%
2023-04-12	5.6800	5.7900	5.6500	5.7000	+0.352%	125,930	+8.246%
2023-04-11	5.5000	5.7000	5.4900	5.6800	+3.650%	140,252	+8.627%
2023-04-10	5.3600	5.5000	5.3600	5.4800	+1.294%	81,907	+12.591%
2023-04-06	5.4000	5.4400	5.3500	5.4100	-0.368%	98,167	+14.048%
2023-04-05	5.4200	5.4400	5.3400	5.4300	+0.185%	56,031	+13.628%
2023-04-04	5.4800	5.5000	5.3700	5.4200	-0.914%	51,270	+13.838%
2023-04-03	5.3300	5.4800	5.3000	5.4700	+3.992%	125,147	+12.797%
2023-03-31	5.1500	5.3200	5.1500	5.2600	+2.136%	126,874	+17.300%
2023-03-30	5.1800	5.1900	5.1400	5.1500	0.000%	50,032	+19.806%
2023-03-29	5.1200	5.1800	5.1100	5.1500	+1.578%	44,682	+19.806%
2023-03-28	5.1800	5.1800	5.0600	5.0700	-1.553%	181,069	+21.696%
2023-03-27	5.2700	5.2700	5.1300	5.1500	-2.091%	172,311	+19.806%
2023-03-24	5.2400	5.2800	5.1400	5.2600	0.000%	130,873	+17.300%
2023-03-23	5.3700	5.4000	5.2300	5.2600	-1.128%	88,985	+17.300%
2023-03-22	5.3100	5.4600	5.2700	5.3200	+0.758%	237,323	+15.977%
2023-03-21	5.2000	5.3500	5.2000	5.2800	+2.724%	127,207	+16.856%
2023-03-20	5.1800	5.2500	5.0600	5.1400	-0.772%	216,952	+20.039%
2023-03-17	5.4800	5.5100	5.1600	5.1800	-5.818%	365,332	+19.112%
2023-03-16	5.4200	5.5900	5.3800	5.5000	+0.548%	126,483	+12.182%
2023-03-15	5.5300	5.5800	5.4200	5.4700	-2.842%	347,757	+12.797%
2023-03-14	5.6300	5.8000	5.6300	5.6300	+0.716%	213,729	+9.591%
2023-03-13	5.6300	5.7200	5.5300	5.5900	-1.411%	280,483	+10.376%
2023-03-10	5.8000	5.8000	5.6600	5.6700	-2.410%	257,475	+8.818%
2023-03-09	5.9000	5.9500	5.8100	5.8100	-1.190%	204,940	+6.196%
2023-03-08	5.8700	5.9300	5.8500	5.8800	+0.170%	107,158	+4.932%
2023-03-07	5.9400	5.9400	5.8200	5.8700	-1.012%	118,906	+5.111%
2023-03-06	6.0000	6.0200	5.9000	5.9300	-0.670%	89,845	+4.047%
2023-03-03	5.8300	6.0200	5.8300	5.9700	+2.401%	135,378	+3.350%
2023-03-02	5.8500	5.8500	5.7600	5.8300	-0.512%	191,279	+5.832%
2023-03-01	5.9700	6.0200	5.7200	5.8600	-1.843%	354,869	+5.290%
2023-02-28	6.0500	6.0600	5.9500	5.9700	-1.322%	227,002	+3.350%
2023-02-27	6.0800	6.1200	6.0200	6.0500	-0.657%	393,826	+1.983%
2023-02-24	6.1200	6.1200	6.0200	6.0900	-1.616%	338,441	+1.314%
2023-02-23	6.1500	6.2000	6.0500	6.1900	+1.475%	363,707	-0.323%
2023-02-22	6.2300	6.2400	6.0300	6.1000	-3.175%	585,706	+1.148%
2023-02-21	6.4400	6.4400	6.2400	6.3000	-1.869%	456,740	-2.063%
2023-02-17	6.4000	6.4600	6.3600	6.4200	+0.312%	227,010	-3.894%
2023-02-16	6.4300	6.4700	6.3900	6.4000	-1.387%	178,845	-3.594%
2023-02-15	6.4100	6.5000	6.3700	6.4900	+1.248%	182,677	-4.931%
2023-02-14	6.4200	6.4400	6.3500	6.4100	-0.466%	67,303	-3.744%
2023-02-13	6.3600	6.4400	6.3500	6.4400	+1.099%	190,152	-4.193%
2023-02-10	6.3000	6.3700	6.2500	6.3700	+1.433%	105,384	-3.140%
2023-02-09	6.3500	6.3800	6.2800	6.2800	-1.102%	138,307	-1.752%
2023-02-08	6.3800	6.4200	6.3000	6.3500	-0.470%	108,017	-2.835%
2023-02-07	6.2800	6.4600	6.2400	6.3800	+1.754%	270,727	-3.292%
2023-02-06	6.2800	6.3700	6.2500	6.2700	-0.791%	195,848	-1.595%
2023-02-03	6.3200	6.3800	6.2800	6.3200	-1.095%	136,851	-2.373%

.dark-mode .bklp2K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bklp2K{ color: #333333; background-color: white; border: 2px solid #333333; }DGSDIVIDEND GROWTH SPLIT CORPstock TSE

DGS
DIVIDEND GROWTH SPLIT CORP
stock TSE