CI U.S. Quality Dividend Growth Index ETF (TSX:DGR.B)
Canada · Delayed Price · Currency is CAD 57.99
-0.04 (-0.07%)
Sep 16, 2025, 11:00 AM EDT
TSX:DGR.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 57.88 | 58.35 | 57.88 | 58.09 | - | 0.17% | 304 |
| Sep 16, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | - | -0.07% | 1,195 |
| Sep 15, 2025 | 58.22 | 58.22 | 58.03 | 58.03 | - | -0.57% | 1,700 |
| Sep 12, 2025 | 58.42 | 58.42 | 58.36 | 58.36 | - | -0.29% | 300 |
| Sep 11, 2025 | 58.35 | 58.53 | 58.35 | 58.53 | - | 1.00% | 2,200 |
| Sep 10, 2025 | 58.02 | 58.02 | 57.95 | 57.95 | - | 0.89% | 5,300 |
| Sep 9, 2025 | 57.46 | 57.47 | 57.44 | 57.44 | - | - | 400 |
| Sep 8, 2025 | 57.43 | 57.44 | 57.35 | 57.44 | - | - | 800 |
| Sep 5, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | - | -0.49% | 100 |
| Sep 4, 2025 | 57.64 | 57.72 | 57.64 | 57.72 | - | 1.28% | 1,400 |
| Sep 3, 2025 | 56.99 | 57.07 | 56.88 | 56.99 | - | 0.19% | 2,500 |
| Sep 2, 2025 | 57.18 | 57.18 | 56.87 | 56.88 | - | -0.78% | 1,000 |
| Aug 29, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | - | 0.02% | - |
| Aug 28, 2025 | 57.18 | 57.32 | 57.18 | 57.32 | - | -0.23% | 7,800 |
| Aug 27, 2025 | 57.30 | 57.61 | 57.30 | 57.45 | - | 0.10% | 7,800 |
| Aug 26, 2025 | 57.31 | 57.39 | 57.27 | 57.39 | - | -0.55% | 3,200 |
| Aug 25, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | - | -0.02% | - |
| Aug 22, 2025 | 57.76 | 57.79 | 57.72 | 57.72 | - | 0.70% | 5,500 |
| Aug 21, 2025 | 57.34 | 57.35 | 57.17 | 57.32 | - | -0.05% | 800 |
| Aug 20, 2025 | 57.28 | 57.35 | 57.27 | 57.35 | - | 0.07% | 2,400 |
| Aug 19, 2025 | 57.08 | 57.37 | 57.08 | 57.31 | - | 0.33% | 2,300 |
| Aug 18, 2025 | 57.17 | 57.17 | 57.12 | 57.12 | - | -0.28% | 400 |
| Aug 15, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | - | 0.07% | - |
| Aug 14, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | - | 0.32% | - |
| Aug 13, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | - | 0.16% | 100 |
| Aug 12, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | - | 0.97% | 600 |
| Aug 11, 2025 | 56.39 | 56.42 | 56.39 | 56.42 | - | 0.20% | 400 |
| Aug 8, 2025 | 56.36 | 56.40 | 56.31 | 56.31 | - | 0.90% | 1,900 |
| Aug 7, 2025 | 55.73 | 55.81 | 55.73 | 55.81 | - | -0.27% | 400 |
| Aug 6, 2025 | 55.86 | 56.01 | 55.86 | 55.96 | - | 0.23% | 900 |
| Aug 5, 2025 | 55.55 | 56.22 | 55.55 | 55.83 | - | 1.09% | 3,200 |
| Aug 1, 2025 | 55.36 | 55.36 | 55.23 | 55.23 | - | -1.71% | 1,200 |
| Jul 31, 2025 | 56.41 | 56.41 | 56.19 | 56.19 | - | 0.09% | 500 |
| Jul 30, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | - | -0.09% | 200 |
| Jul 29, 2025 | 56.35 | 56.35 | 56.19 | 56.19 | - | - | 900 |
| Jul 28, 2025 | 56.17 | 56.20 | 56.09 | 56.19 | - | 0.16% | 1,700 |
| Jul 25, 2025 | 55.91 | 56.20 | 55.91 | 56.10 | - | 0.84% | 1,000 |
| Jul 24, 2025 | 55.56 | 55.78 | 55.56 | 55.63 | - | 0.42% | 1,500 |
| Jul 23, 2025 | 55.34 | 55.40 | 55.33 | 55.40 | - | 0.69% | 600 |
| Jul 22, 2025 | 55.12 | 55.12 | 54.98 | 55.02 | - | -0.38% | 1,100 |
| Jul 21, 2025 | 55.43 | 55.43 | 55.23 | 55.23 | - | -0.25% | 3,100 |
| Jul 18, 2025 | 55.51 | 55.51 | 55.27 | 55.37 | - | -0.52% | 1,000 |
| Jul 17, 2025 | 55.53 | 55.66 | 55.53 | 55.66 | - | 0.94% | 300 |
| Jul 16, 2025 | 55.18 | 55.23 | 54.99 | 55.14 | - | 0.04% | 4,800 |
| Jul 15, 2025 | 55.29 | 55.29 | 55.12 | 55.12 | - | -0.47% | 600 |
| Jul 14, 2025 | 55.18 | 55.38 | 55.13 | 55.38 | - | 0.05% | 5,000 |
| Jul 11, 2025 | 55.63 | 55.63 | 55.27 | 55.35 | - | -0.40% | 11,900 |
| Jul 10, 2025 | 55.60 | 55.70 | 55.56 | 55.57 | - | 0.23% | 4,600 |
| Jul 9, 2025 | 55.22 | 55.44 | 55.19 | 55.44 | - | 0.54% | 4,800 |
| Jul 8, 2025 | 54.85 | 55.27 | 54.85 | 55.14 | - | 0.47% | 3,000 |