Toronto - Delayed Quote
CAD
Dividend Growth Split Corporation (DGS.TO)
7.56
-0.11
(-1.43%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.68
7.68
7.50
7.56
7.56
136,800
Oct 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
7.80
7.83
7.68
7.77
7.67
257,400
Oct 28, 2026
7.85
7.87
7.69
7.80
7.70
281,100
Oct 27, 2026
7.76
7.83
7.73
7.81
7.71
110,400
Oct 26, 2026
7.70
7.80
7.65
7.71
7.61
112,300
Oct 23, 2026
7.60
7.69
7.57
7.69
7.59
96,200
Oct 22, 2026
7.59
7.66
7.55
7.66
7.56
123,300
Oct 21, 2026
7.60
7.81
7.59
7.67
7.57
253,200
Oct 20, 2026
7.56
7.64
7.56
7.60
7.50
100,300
Oct 19, 2026
7.60
7.64
7.51
7.57
7.47
128,300
Oct 16, 2026
7.49
7.64
7.49
7.63
7.53
263,800
Oct 15, 2026
7.41
7.53
7.30
7.49
7.39
167,000
Oct 14, 2026
7.42
7.42
7.35
7.38
7.29
104,800
Oct 13, 2026
7.48
7.52
7.34
7.45
7.35
138,800
Oct 9, 2026
7.35
7.50
7.32
7.48
7.38
174,600
Oct 8, 2026
7.12
7.32
7.12
7.31
7.22
209,000
Oct 7, 2026
7.30
7.30
7.08
7.16
7.07
202,900
Oct 6, 2026
7.03
7.31
7.03
7.29
7.20
414,100
Oct 5, 2026
7.23
7.25
7.02
7.04
6.95
904,300
Oct 2, 2026
7.40
7.44
7.22
7.26
7.17
693,600
Oct 1, 2026
7.69
7.69
7.40
7.43
7.33
433,300
Sep 30, 2026
7.75
7.78
7.64
7.67
7.57
113,700
Sep 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.89
7.90
7.73
7.79
7.69
119,200
Sep 28, 2026
7.85
7.93
7.82
7.93
7.73
164,600
Sep 25, 2026
7.85
7.87
7.73
7.82
7.62
190,500
Sep 24, 2026
7.88
7.92
7.84
7.85
7.65
204,600
Sep 23, 2026
8.03
8.03
7.87
7.93
7.73
217,500
Sep 22, 2026
8.03
8.05
7.97
8.02
7.82
117,600
Sep 21, 2026
8.00
8.05
7.98
8.02
7.82
208,700
Sep 18, 2026
7.94
8.01
7.94
8.01
7.81
101,200
Sep 17, 2026
7.90
8.00
7.90
7.94
7.74
132,700
Sep 16, 2026
7.70
7.88
7.70
7.83
7.63
217,900
Sep 15, 2026
7.86
7.88
7.65
7.68
7.49
320,000
Sep 14, 2026
7.82
7.97
7.80
7.85
7.65
289,200
Sep 11, 2026
8.04
8.10
7.92
7.95
7.75
260,300
Sep 10, 2026
7.90
8.04
7.90
7.97
7.77
123,600
Sep 9, 2026
7.96
7.98
7.86
7.90
7.70
261,900
Sep 8, 2026
8.11
8.11
7.96
8.04
7.84
120,100
Sep 4, 2026
8.13
8.19
8.10
8.10
7.89
66,600
Sep 3, 2026
8.17
8.22
8.12
8.19
7.98
152,600
Sep 2, 2026
7.95
8.14
7.95
8.13
7.92
110,100
Sep 1, 2026
8.08
8.08
7.85
7.90
7.70
223,600
Aug 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.20
8.20
8.06
8.14
7.93
177,800
Aug 28, 2026
8.25
8.37
8.22
8.31
8.00
224,400
Aug 27, 2026
8.22
8.26
8.18
8.22
7.92
106,800
Aug 26, 2026
8.30
8.30
8.17
8.24
7.93
187,600
Aug 25, 2026
8.11
8.30
8.11
8.28
7.97
239,700
Aug 24, 2026
8.11
8.14
7.86
8.08
7.78
437,100
Aug 21, 2026
8.15
8.29
8.15
8.23
7.93
294,900
Aug 20, 2026
8.40
8.40
8.04
8.06
7.76
751,600
Aug 19, 2026
8.47
8.62
8.44
8.44
8.13
272,400
Aug 18, 2026
8.65
8.65
8.43
8.47
8.16
277,100
Aug 17, 2026
8.72
8.72
8.61
8.63
8.31
141,400
Aug 14, 2026
8.72
8.72
8.68
8.70
8.38
107,700
Aug 13, 2026
8.59
8.73
8.56
8.73
8.41
224,100
Aug 12, 2026
8.70
8.70
8.12
8.54
8.22
970,900
Aug 11, 2026
8.80
8.92
8.80
8.90
8.57
171,100
Aug 10, 2026
8.81
8.84
8.77
8.77
8.45
132,100
Aug 7, 2026
8.84
8.87
8.80
8.81
8.48
146,600
Aug 6, 2026
8.90
8.90
8.85
8.85
8.52
98,700
Aug 5, 2026
8.88
8.88
8.84
8.87
8.54
104,200
Aug 4, 2026
8.86
8.88
8.85
8.87
8.54
120,900
Jul 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
8.83
8.86
8.79
8.85
8.52
116,200
Jul 30, 2026
8.89
8.92
8.87
8.90
8.47
112,700
Jul 29, 2026
8.92
8.93
8.85
8.87
8.45
166,900
Jul 28, 2026
8.90
8.93
8.87
8.90
8.47
156,800
Jul 27, 2026
8.90
8.93
8.87
8.88
8.45
199,100
Jul 24, 2026
8.85
8.87
8.84
8.86
8.44
106,900
Jul 23, 2026
8.85
8.86
8.82
8.86
8.44
76,800
Jul 22, 2026
8.87
8.87
8.84
8.86
8.44
148,600
Jul 21, 2026
8.85
8.87
8.83
8.87
8.45
86,100
Jul 20, 2026
8.87
8.88
8.81
8.83
8.41
143,900
Jul 17, 2026
8.85
8.87
8.81
8.87
8.45
134,200
Jul 16, 2026
8.87
8.90
8.80
8.84
8.42
174,400
Jul 15, 2026
8.79
8.87
8.79
8.84
8.42
121,000
Jul 14, 2026
8.74
8.80
8.74
8.79
8.37
66,000
Jul 13, 2026
8.79
8.79
8.75
8.77
8.35
173,700
Jul 10, 2026
8.73
8.80
8.72
8.79
8.37
97,900
Jul 9, 2026
8.72
8.75
8.69
8.70
8.28
192,300
Jul 8, 2026
8.68
8.71
8.65
8.71
8.29
80,400
Jul 7, 2026
8.70
8.74
8.66
8.69
8.27
91,500
Jul 6, 2026
8.63
8.73
8.63
8.70
8.28
129,200
Jul 3, 2026
8.65
8.66
8.61
8.66
8.25
78,100
Jul 2, 2026
8.66
8.69
8.58
8.59
8.18
212,500
Jun 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
8.68
8.70
8.64
8.69
8.27
91,900
Jun 29, 2026
8.74
8.78
8.73
8.74
8.23
169,100
Jun 26, 2026
8.69
8.73
8.69
8.73
8.22
80,000
Jun 25, 2026
8.66
8.72
8.66
8.69
8.18
122,700
Jun 24, 2026
8.67
8.73
8.67
8.67
8.16
209,100
Jun 23, 2026
8.65
8.72
8.64
8.70
8.19
133,100
Jun 22, 2026
8.70
8.73
8.69
8.69
8.18
163,400
Jun 19, 2026
8.70
8.74
8.69
8.69
8.18
86,300
Jun 18, 2026
8.70
8.73
8.65
8.69
8.18
180,300
Jun 17, 2026
8.65
8.71
8.63
8.65
8.14
113,400
Jun 16, 2026
8.67
8.68
8.63
8.64
8.13
92,300
Jun 15, 2026
8.63
8.69
8.62
8.64
8.13
127,400
Jun 12, 2026
8.65
8.71
8.59
8.59
8.09
115,000
Jun 11, 2026
8.61
8.69
8.60
8.61
8.10
87,000
Jun 10, 2026
8.56
8.62
8.52
8.56
8.06
175,800
Jun 9, 2026
8.64
8.65
8.51
8.54
8.04
54,900
Jun 8, 2026
8.53
8.64
8.53
8.56
8.06
63,500
Jun 5, 2026
8.65
8.65
8.50
8.54
8.04
173,500
Jun 4, 2026
8.63
8.68
8.62
8.64
8.13
66,500
Jun 3, 2026
8.56
8.65
8.55
8.59
8.09
87,500
Jun 2, 2026
8.50
8.60
8.50
8.56
8.06
140,800
Jun 1, 2026
8.57
8.61
8.44
8.49
7.99
190,300
May 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
8.66
8.68
8.60
8.61
8.10
113,700
May 28, 2026
8.66
8.75
8.64
8.68
8.08
138,700
May 27, 2026
8.66
8.70
8.65
8.66
8.06
119,700
May 26, 2026
8.68
8.70
8.66
8.68
8.08
185,100
May 25, 2026
8.69
8.73
8.66
8.71
8.10
131,000
May 22, 2026
8.61
8.69
8.60
8.65
8.05
94,000
May 21, 2026
8.55
8.64
8.54
8.61
8.01
204,700
May 20, 2026
8.51
8.56
8.46
8.53
7.94
144,000
May 19, 2026
8.47
8.50
8.43
8.50
7.91
263,500
May 15, 2026
8.47
8.52
8.45
8.49
7.90
59,200
May 14, 2026
8.49
8.50
8.48
8.50
7.91
102,300
May 13, 2026
8.46
8.48
8.44
8.46
7.87
163,100
May 12, 2026
8.41
8.47
8.41
8.44
7.85
112,700
May 11, 2026
8.40
8.45
8.37
8.43
7.84
85,000
May 8, 2026
8.38
8.40
8.35
8.39
7.81
99,500
May 7, 2026
8.39
8.39
8.30
8.36
7.78
92,600
May 6, 2026
8.25
8.39
8.25
8.34
7.76
139,000
May 5, 2026
8.25
8.30
8.24
8.25
7.68
54,700
May 4, 2026
8.26
8.34
8.21
8.21
7.64
137,900
May 1, 2026
8.36
8.36
8.27
8.28
7.70
65,500
Apr 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
8.35
8.37
8.31
8.37
7.79
79,800
Apr 29, 2026
8.41
8.44
8.35
8.39
7.71
220,000
Apr 28, 2026
8.32
8.43
8.29
8.41
7.73
194,000
Apr 27, 2026
8.25
8.33
8.24
8.31
7.64
219,200
Apr 24, 2026
8.23
8.26
8.22
8.22
7.56
60,900
Apr 23, 2026
8.23
8.25
8.18
8.22
7.56
93,800
Apr 22, 2026
8.23
8.24
8.19
8.22
7.56
40,900
Apr 21, 2026
8.22
8.27
8.15
8.17
7.51
80,700
Apr 20, 2026
8.22
8.27
8.18
8.19
7.53
154,300
Apr 17, 2026
8.24
8.29
8.20
8.29
7.62
211,200
Apr 16, 2026
8.16
8.25
8.16
8.19
7.53
146,600
Apr 15, 2026
8.16
8.22
8.16
8.18
7.52
126,600
Apr 14, 2026
8.09
8.21
8.05
8.21
7.55
191,800
Apr 13, 2026
8.03
8.08
7.96
8.06
7.41
110,800
Apr 10, 2026
7.94
8.05
7.94
8.03
7.38
179,600
Apr 9, 2026
7.90
7.93
7.83
7.87
7.23
150,400
Apr 8, 2026
7.95
7.95
7.84
7.90
7.26
148,600
Apr 7, 2026
7.81
7.83
7.73
7.74
7.12
136,400
Apr 6, 2026
7.78
7.84
7.74
7.84
7.21
93,600
Apr 2, 2026
7.69
7.78
7.65
7.74
7.12
129,500
Apr 1, 2026
7.75
7.80
7.66
7.80
7.17
119,700
Mar 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.72
7.74
7.60
7.70
7.08
148,400
Mar 30, 2026
7.70
7.79
7.65
7.69
6.98
301,800
Mar 27, 2026
7.68
7.74
7.65
7.65
6.94
113,900
Mar 26, 2026
7.76
7.77
7.61
7.68
6.97
176,600
Mar 25, 2026
7.75
7.83
7.65
7.82
7.10
107,400
Mar 24, 2026
7.61
7.72
7.54
7.67
6.96
106,500
Mar 23, 2026
7.45
7.70
7.45
7.62
6.91
226,500
Mar 20, 2026
7.72
7.72
7.39
7.41
6.72
365,900
Mar 19, 2026
7.83
7.83
7.65
7.70
6.99
166,400
Mar 18, 2026
7.88
7.92
7.83
7.84
7.11
159,500
Mar 17, 2026
7.80
7.96
7.79
7.88
7.15
140,500
Mar 16, 2026
7.71
7.84
7.68
7.78
7.06
291,100
Mar 13, 2026
7.70
7.77
7.62
7.64
6.93
90,600
Mar 12, 2026
7.70
7.71
7.60
7.61
6.90
156,900
Mar 11, 2026
7.74
7.91
7.70
7.75
7.03
93,000
Mar 10, 2026
7.55
7.80
7.50
7.65
6.94
324,000
Mar 9, 2026
7.15
7.49
6.96
7.43
6.74
1,102,800
Mar 6, 2026
8.00
8.00
7.74
7.77
7.05
680,000
Mar 5, 2026
8.10
8.15
8.00
8.08
7.33
147,100
Mar 4, 2026
8.02
8.16
8.01
8.13
7.38
298,000
Mar 3, 2026
8.14
8.14
8.03
8.04
7.30
215,800
Mar 2, 2026
8.17
8.29
8.01
8.22
7.46
294,900
Feb 27, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
8.31
8.36
8.23
8.35
7.58
239,600
Feb 26, 2026
8.38
8.39
8.32
8.36
7.49
186,500
Feb 25, 2026
8.38
8.38
8.34
8.38
7.51
174,200
Feb 24, 2026
8.38
8.40
8.36
8.37
7.50
80,900
Feb 23, 2026
8.39
8.39
8.33
8.36
7.49
110,900
Feb 20, 2026
8.21
8.37
8.18
8.36
7.49
296,500
Feb 19, 2026
8.18
8.24
8.16
8.18
7.33
98,900
Feb 18, 2026
8.08
8.18
8.07
8.18
7.33
166,100
Feb 17, 2026
8.01
8.08
8.01
8.05
7.22
190,000
Feb 13, 2026
8.05
8.11
7.98
8.03
7.20
178,800
Feb 12, 2026
8.18
8.18
7.94
7.99
7.16
197,100
Feb 11, 2026
8.08
8.13
8.04
8.12
7.28
130,200
Feb 10, 2026
8.05
8.06
7.97
8.06
7.23
138,200
Feb 9, 2026
8.03
8.03
7.94
8.01
7.18
192,200
Feb 6, 2026
7.68
8.03
7.68
7.91
7.09
225,300
Feb 5, 2026
7.92
7.95
7.68
7.73
6.93
426,000
Feb 4, 2026
8.07
8.12
7.87
7.98
7.15
205,500
Feb 3, 2026
8.27
8.29
7.56
8.02
7.19
913,500
Feb 2, 2026
8.35
8.35
8.16
8.29
7.43
246,600
Jan 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
8.44
8.46
8.37
8.41
7.54
372,100
Jan 29, 2026
8.55
8.55
8.40
8.49
7.52
229,000
Jan 28, 2026
8.57
8.60
8.53
8.54
7.57
220,400
Jan 27, 2026
8.56
8.63
8.51
8.55
7.57
174,800
Jan 26, 2026
8.40
8.52
8.36
8.45
7.49
188,300
Jan 23, 2026
8.34
8.40
8.28
8.40
7.44
128,800
Jan 22, 2026
8.26
8.39
8.24
8.27
7.33
279,300
Jan 21, 2026
8.19
8.24
8.13
8.22
7.28
143,100
Jan 20, 2026
8.15
8.21
8.12
8.15
7.22
181,600
Jan 19, 2026
8.21
8.23
8.11
8.15
7.22
230,000
Jan 16, 2026
8.22
8.25
8.15
8.23
7.29
214,700
Jan 15, 2026
8.10
8.22
8.09
8.19
7.26
232,200
Jan 14, 2026
8.18
8.18
7.97
8.09
7.17
206,900
Jan 13, 2026
8.08
8.25
8.08
8.13
7.20
267,400
Jan 12, 2026
7.93
8.08
7.93
8.06
7.14
145,900
Jan 9, 2026
7.80
7.96
7.80
7.90
7.00
114,500
Jan 8, 2026
7.83
7.83
7.79
7.79
6.90
94,400
Jan 7, 2026
7.79
7.81
7.76
7.80
6.91
149,000
Jan 6, 2026
7.71
7.79
7.71
7.77
6.88
154,400
Jan 5, 2026
7.77
7.77
7.70
7.72
6.84
170,800
Jan 2, 2026
7.78
7.85
7.72
7.72
6.84
207,400
Dec 31, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
7.81
7.81
7.76
7.79
6.90
77,500
Dec 30, 2025
7.84
7.85
7.79
7.85
6.87
193,400
Dec 29, 2025
7.74
7.90
7.74
7.80
6.82
141,500
Dec 24, 2025
7.72
7.72
7.69
7.72
6.75
51,200
Dec 23, 2025
7.66
7.77
7.66
7.68
6.72
111,500
Dec 22, 2025
7.69
7.69
7.65
7.67
6.71
108,700
Dec 19, 2025
7.62
7.66
7.62
7.66
6.70
174,200
Dec 18, 2025
7.60
7.61
7.57
7.61
6.66
84,800
Dec 17, 2025
7.61
7.61
7.57
7.57
6.62
51,600
Dec 16, 2025
7.59
7.60
7.55
7.57
6.62
109,300
Dec 15, 2025
7.59
7.61
7.57
7.59
6.64
162,200
Dec 12, 2025
7.56
7.57
7.54
7.57
6.62
79,700
Dec 11, 2025
7.54
7.56
7.54
7.54
6.59
91,000
Dec 10, 2025
7.52
7.57
7.52
7.57
6.62
139,800
Dec 9, 2025
7.54
7.54
7.52
7.52
6.58
81,500
Dec 8, 2025
7.53
7.55
7.52
7.52
6.58
174,900
Dec 5, 2025
7.55
7.55
7.50
7.53
6.59
144,200
Dec 4, 2025
7.50
7.52
7.49
7.51
6.57
141,400
Dec 3, 2025
7.47
7.50
7.46
7.49
6.55
93,000
Dec 2, 2025
7.43
7.50
7.43
7.46
6.52
128,900
Dec 1, 2025
7.39
7.45
7.39
7.40
6.47
148,600
Nov 28, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
7.36
7.46
7.35
7.41
6.48
176,200
Nov 27, 2025
7.53
7.53
7.49
7.51
6.48
160,400
Nov 26, 2025
7.52
7.52
7.45
7.50
6.47
145,300
Nov 25, 2025
7.50
7.52
7.44
7.50
6.47
170,500
Nov 24, 2025
7.43
7.49
7.39
7.48
6.46
183,600
Nov 21, 2025
7.38
7.43
7.37
7.38
6.37
192,300
Nov 20, 2025
7.40
7.45
7.36
7.36
6.35
80,600
Nov 19, 2025
7.37
7.40
7.31
7.37
6.36
55,500
Nov 18, 2025
7.42
7.42
7.29
7.34
6.33
181,900
Nov 17, 2025
7.43
7.44
7.37
7.43
6.41
97,600
Nov 14, 2025
7.35
7.41
7.34
7.40
6.39
159,000
Nov 13, 2025
7.45
7.47
7.35
7.40
6.39
108,100
Nov 12, 2025
7.45
7.47
7.43
7.43
6.41
106,700
Nov 11, 2025
7.45
7.46
7.41
7.45
6.43
105,800
Nov 10, 2025
7.40
7.46
7.39
7.43
6.41
122,400
Nov 7, 2025
7.40
7.41
7.26
7.39
6.38
259,000
Nov 6, 2025
7.42
7.45
7.34
7.40
6.39
141,700
Nov 5, 2025
7.25
7.45
7.25
7.39
6.38
103,800
Nov 4, 2025
7.40
7.40
7.26
7.26
6.27
221,000
Nov 3, 2025
7.48
7.48
7.40
7.40
6.39
258,700
Oct 31, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
7.52
7.53
7.47
7.49
6.46
117,800
Oct 30, 2025
7.52
7.57
7.51
7.57
6.45
254,000
