CI U.S. Quality Dividend Growth Index ETF (TSX:DGR.B)
Canada
· Delayed Price · Currency is CAD 51.18
-0.42 (-0.81%)
May 6, 2025, 9:30 AM EDT
TSX:DGR.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 54.89 | 54.95 | 54.78 | 54.95 | - | 1.05% | 4,100 |
| Mar 21, 2025 | 54.04 | 54.38 | 54.01 | 54.38 | - | - | 1,900 |
| Mar 20, 2025 | 54.51 | 54.91 | 54.26 | 54.38 | - | -0.35% | 2,800 |
| Mar 19, 2025 | 54.39 | 54.74 | 54.34 | 54.57 | - | 1.04% | 10,200 |
| Mar 18, 2025 | 54.47 | 54.47 | 53.94 | 54.01 | - | -0.84% | 4,800 |
| Mar 17, 2025 | 54.31 | 54.47 | 54.14 | 54.47 | - | 0.63% | 3,100 |
| Mar 14, 2025 | 53.39 | 54.17 | 53.39 | 54.13 | - | 1.33% | 8,300 |
| Mar 13, 2025 | 53.80 | 53.83 | 53.42 | 53.42 | - | -0.91% | 6,400 |
| Mar 12, 2025 | 54.04 | 54.10 | 53.89 | 53.91 | - | -0.83% | 2,800 |
| Mar 11, 2025 | 54.59 | 54.76 | 54.30 | 54.36 | - | -1.29% | 2,100 |
| Mar 10, 2025 | 55.61 | 55.69 | 55.06 | 55.07 | - | -1.26% | 3,100 |
| Mar 7, 2025 | 55.70 | 55.91 | 55.28 | 55.77 | - | 0.90% | 10,300 |
| Mar 6, 2025 | 55.45 | 55.45 | 54.97 | 55.27 | - | -1.04% | 3,400 |
| Mar 5, 2025 | 55.25 | 55.86 | 55.21 | 55.85 | - | 0.11% | 18,300 |
| Mar 4, 2025 | 55.97 | 56.44 | 55.79 | 55.79 | - | -1.29% | 2,100 |
| Mar 3, 2025 | 56.92 | 57.12 | 56.52 | 56.52 | - | -1.46% | 9,900 |
| Feb 28, 2025 | 56.59 | 57.36 | 56.36 | 57.36 | - | 1.63% | 7,400 |
| Feb 27, 2025 | 57.03 | 57.14 | 56.44 | 56.44 | - | -0.02% | 5,400 |
| Feb 26, 2025 | 56.79 | 56.94 | 56.38 | 56.45 | - | -0.23% | 5,200 |
| Feb 25, 2025 | 56.17 | 56.63 | 56.17 | 56.58 | - | 0.52% | 6,300 |