CI U.S. Quality Dividend Growth Index ETF (TSX:DGR.B)
Canada
· Delayed Price · Currency is CAD 53.06
-0.18 (-0.34%)
Jun 4, 2025, 9:30 AM EDT
TSX:DGR.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 53.19 | 53.24 | 53.04 | 53.06 | - | -0.34% | 9,900 |
| Jun 3, 2025 | 52.95 | 53.25 | 52.95 | 53.24 | - | 0.81% | 1,300 |
| Jun 2, 2025 | 52.59 | 52.81 | 52.47 | 52.81 | - | -0.06% | 300 |
| May 30, 2025 | 52.87 | 52.87 | 52.64 | 52.84 | - | -0.28% | 700 |
| May 29, 2025 | 53.07 | 53.07 | 52.92 | 52.99 | - | - | 3,600 |
| May 28, 2025 | 53.19 | 53.19 | 52.99 | 52.99 | - | -0.38% | 1,400 |
| May 27, 2025 | 52.72 | 53.19 | 52.72 | 53.19 | - | 0.89% | 1,700 |
| May 26, 2025 | 52.10 | 52.72 | 52.10 | 52.72 | - | 1.11% | 2,000 |
| May 23, 2025 | 52.06 | 52.17 | 51.92 | 52.14 | - | -1.47% | 2,100 |
| May 22, 2025 | 52.94 | 53.03 | 52.74 | 52.92 | - | 0.02% | 3,800 |
| May 21, 2025 | 53.34 | 53.37 | 52.91 | 52.91 | - | -1.85% | 1,400 |
| May 20, 2025 | 54.07 | 54.16 | 53.82 | 53.91 | - | -0.57% | 1,700 |
| May 16, 2025 | 53.84 | 54.22 | 53.84 | 54.22 | - | 1.04% | 5,600 |
| May 15, 2025 | 53.46 | 53.76 | 53.41 | 53.66 | - | 0.56% | 1,600 |
| May 14, 2025 | 53.41 | 53.41 | 53.23 | 53.36 | - | -0.22% | 2,100 |
| May 13, 2025 | 53.80 | 53.80 | 53.44 | 53.48 | - | -0.19% | 4,200 |
| May 12, 2025 | 53.34 | 53.61 | 53.28 | 53.58 | - | 3.04% | 5,800 |
| May 9, 2025 | 52.02 | 52.02 | 51.89 | 52.00 | - | -0.65% | 1,200 |
| May 8, 2025 | 51.91 | 52.43 | 51.74 | 52.34 | - | 1.71% | 2,200 |
| May 7, 2025 | 51.24 | 51.46 | 51.05 | 51.46 | - | 0.55% | 4,100 |
| May 6, 2025 | 51.15 | 51.29 | 51.00 | 51.18 | - | -0.81% | 2,700 |
| May 5, 2025 | 51.46 | 51.85 | 51.46 | 51.60 | - | -0.62% | 1,500 |
| May 2, 2025 | 51.65 | 51.92 | 51.52 | 51.92 | - | 1.39% | 8,700 |
| May 1, 2025 | 51.22 | 51.56 | 51.21 | 51.21 | - | 0.41% | 4,000 |
| Apr 30, 2025 | 50.42 | 51.00 | 50.41 | 51.00 | - | -0.08% | 3,700 |
| Apr 29, 2025 | 50.84 | 51.14 | 50.84 | 51.04 | - | 0.57% | 4,200 |
| Apr 28, 2025 | 50.89 | 50.93 | 50.49 | 50.75 | - | -0.20% | 14,100 |
| Apr 25, 2025 | 50.58 | 50.85 | 50.42 | 50.85 | - | 0.32% | 5,800 |
| Apr 24, 2025 | 50.52 | 50.79 | 50.52 | 50.69 | - | 1.12% | 700 |
| Apr 23, 2025 | 50.78 | 50.78 | 50.13 | 50.13 | - | 1.25% | 3,600 |
| Apr 22, 2025 | 48.44 | 49.54 | 48.44 | 49.51 | - | 2.21% | 3,200 |
| Apr 21, 2025 | 48.79 | 48.79 | 48.08 | 48.44 | - | -2.20% | 5,500 |
| Apr 17, 2025 | 49.70 | 49.90 | 49.53 | 49.53 | - | 0.22% | 8,400 |
| Apr 16, 2025 | 50.69 | 50.69 | 49.12 | 49.42 | - | -2.49% | 3,500 |
| Apr 15, 2025 | 50.43 | 50.94 | 50.43 | 50.68 | - | 0.06% | 6,300 |
| Apr 14, 2025 | 50.75 | 50.83 | 50.46 | 50.65 | - | 0.98% | 2,900 |
| Apr 11, 2025 | 49.54 | 50.27 | 49.10 | 50.16 | - | 1.11% | 3,300 |
| Apr 10, 2025 | 49.98 | 49.98 | 48.73 | 49.61 | - | -3.86% | 2,000 |
| Apr 9, 2025 | 48.15 | 51.60 | 47.93 | 51.60 | - | 6.85% | 6,000 |
| Apr 8, 2025 | 50.24 | 50.24 | 48.18 | 48.29 | - | -0.76% | 12,100 |
| Apr 7, 2025 | 48.05 | 49.13 | 48.05 | 48.66 | - | -2.43% | 2,000 |
| Apr 4, 2025 | 51.36 | 51.36 | 49.59 | 49.87 | - | -3.54% | 12,900 |
| Apr 3, 2025 | 52.29 | 52.29 | 51.70 | 51.70 | - | -5.28% | 2,600 |
| Apr 2, 2025 | 54.39 | 54.75 | 54.39 | 54.58 | - | 0.48% | 1,700 |
| Apr 1, 2025 | 54.39 | 54.39 | 54.32 | 54.32 | - | -0.49% | 1,700 |
| Mar 31, 2025 | 53.37 | 54.63 | 53.37 | 54.59 | - | 1.39% | 2,000 |
| Mar 28, 2025 | 54.39 | 54.39 | 53.84 | 53.84 | - | -1.52% | 3,000 |
| Mar 27, 2025 | 54.62 | 54.78 | 54.57 | 54.67 | - | 0.15% | 4,300 |
| Mar 26, 2025 | 54.73 | 54.73 | 54.48 | 54.59 | - | -0.37% | 4,500 |
| Mar 25, 2025 | 54.88 | 54.88 | 54.79 | 54.79 | - | -0.29% | 2,800 |