TSX:DGR.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	56.92	57.12	56.52	56.52	-	-1.46%	9,349
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
Feb 24, 2025	56.31	56.37	56.24	56.29	-	0.05%	3,500
Feb 21, 2025	56.54	56.54	56.26	56.26	-	-0.90%	800
Feb 20, 2025	56.91	56.91	56.57	56.77	-	-0.46%	4,000
Feb 19, 2025	56.65	57.03	56.65	57.03	-	0.60%	2,900
Feb 18, 2025	56.30	56.69	56.30	56.69	-	0.55%	2,400
Feb 14, 2025	56.59	56.64	56.38	56.38	-	-0.46%	4,500
Feb 13, 2025	56.84	56.84	56.51	56.64	-	0.23%	5,200
Feb 12, 2025	56.52	56.56	56.49	56.51	-	-0.70%	1,100
Feb 11, 2025	56.77	56.91	56.77	56.91	-	0.26%	1,200
Feb 10, 2025	56.88	56.88	56.65	56.76	-	0.94%	2,800
Feb 7, 2025	56.81	56.81	56.23	56.23	-	-0.95%	5,000
Feb 6, 2025	56.80	56.80	56.63	56.77	-	0.25%	4,800
Feb 5, 2025	56.21	56.65	56.12	56.63	-	0.19%	15,000
Feb 4, 2025	56.72	56.72	56.43	56.52	-	-1.57%	5,100
Feb 3, 2025	57.20	57.45	57.19	57.42	-	0.14%	8,600
Jan 31, 2025	57.99	57.99	57.34	57.34	-	-0.47%	10,200
Jan 30, 2025	57.41	57.93	57.37	57.61	-	0.54%	10,400
Jan 29, 2025	57.50	57.54	57.28	57.30	-	-0.10%	8,000
Jan 28, 2025	57.16	57.42	57.16	57.36	-	0.28%	8,500
Jan 27, 2025	56.94	57.20	56.91	57.20	-	0.26%	800
Jan 24, 2025	57.19	57.24	57.05	57.05	-	-0.40%	2,400
Jan 23, 2025	57.11	57.28	57.07	57.28	-	0.32%	11,000
Jan 22, 2025	56.79	57.18	56.79	57.10	-	0.78%	3,600
Jan 21, 2025	56.89	56.89	56.53	56.66	-	0.53%	8,800
Jan 20, 2025	56.40	56.40	56.23	56.36	-	-0.55%	3,400
Jan 17, 2025	56.48	56.72	56.42	56.67	-	1.03%	15,400
Jan 16, 2025	55.95	56.11	55.95	56.09	-	0.52%	5,100
Jan 15, 2025	55.50	55.86	55.50	55.80	-	1.36%	9,300
Jan 14, 2025	55.16	55.17	54.81	55.05	-	-0.05%	5,300
Jan 13, 2025	54.69	55.08	54.69	55.08	-	0.20%	10,400
Jan 10, 2025	54.95	55.17	54.95	54.97	-	-0.92%	7,700
Jan 9, 2025	55.48	55.48	55.48	55.48	-	-	-
Jan 8, 2025	55.33	55.48	55.23	55.48	-	0.40%	2,200
Jan 7, 2025	55.79	55.79	55.26	55.26	-	-0.38%	3,300
Jan 6, 2025	55.42	55.92	55.42	55.47	-	-0.66%	1,500
Jan 3, 2025	55.63	55.91	55.63	55.84	-	1.09%	3,300
Jan 2, 2025	55.95	55.95	55.04	55.24	-	-0.02%	3,700
Dec 31, 2024	55.38	55.38	55.25	55.25	-	-0.23%	400
Dec 30, 2024	55.24	55.38	55.24	55.38	-	-1.25%	1,000
Dec 27, 2024	55.95	56.16	55.95	56.08	-	-0.32%	6,500
Dec 24, 2024	56.13	56.26	56.10	56.26	-	0.84%	2,300
Dec 23, 2024	55.81	55.81	55.47	55.79	-	-0.02%	3,500
Dec 20, 2024	55.04	56.05	55.04	55.80	-	0.69%	9,100
Dec 19, 2024	55.61	55.63	55.42	55.42	-	-0.61%	3,600
Dec 18, 2024	56.60	56.90	55.76	55.76	-	-1.48%	8,700
Dec 17, 2024	56.67	56.71	56.60	56.60	-	-0.09%	1,300
Dec 16, 2024	57.08	57.08	56.65	56.65	-	-0.23%	800
Dec 13, 2024	56.80	56.84	56.78	56.78	-	-0.35%	900
Dec 12, 2024	56.95	57.03	56.92	56.98	-	-0.05%	3,800
Dec 11, 2024	56.84	57.05	56.84	57.01	-	0.39%	5,300
Dec 10, 2024	56.86	56.89	56.79	56.79	-	-0.47%	4,400
Dec 9, 2024	56.92	57.08	56.92	57.06	-	-0.21%	2,200
Dec 6, 2024	56.78	57.22	56.78	57.18	-	0.86%	1,000
Dec 5, 2024	56.86	56.90	56.69	56.69	-	-0.58%	2,600
Dec 4, 2024	57.10	57.10	56.91	57.02	-	0.02%	3,300
Dec 3, 2024	57.00	57.04	56.93	57.01	-	-0.02%	11,400
Dec 2, 2024	56.98	57.11	56.98	57.02	-	0.37%	5,900
Nov 29, 2024	56.92	56.96	56.70	56.81	-	-	6,600
Nov 28, 2024	56.73	56.81	56.72	56.81	-	0.32%	9,000
Nov 27, 2024	56.93	56.94	56.56	56.63	-	-0.42%	7,800
Nov 26, 2024	56.66	56.87	56.66	56.87	-	0.82%	2,500
Nov 25, 2024	56.52	56.52	56.30	56.41	-	0.57%	2,100
Nov 22, 2024	55.84	56.14	55.84	56.09	-	0.66%	5,500
Nov 21, 2024	55.32	55.79	55.25	55.72	-	0.72%	6,000
Nov 20, 2024	55.13	55.37	55.06	55.32	-	0.11%	7,900
Nov 19, 2024	55.37	55.43	55.07	55.26	-	-0.58%	1,600
Nov 18, 2024	55.82	55.82	55.58	55.58	-	-0.20%	2,900
Nov 15, 2024	55.65	55.74	55.65	55.69	-	-1.01%	1,000
Nov 14, 2024	56.45	56.45	56.22	56.26	-	-0.21%	2,400
Nov 13, 2024	56.33	56.41	56.33	56.38	-	0.12%	4,700
Nov 12, 2024	56.42	56.42	56.23	56.31	-	-0.27%	4,100
Nov 11, 2024	56.68	56.68	56.43	56.46	-	-0.34%	3,900
Nov 8, 2024	56.51	56.75	56.51	56.65	-	0.87%	6,700
Nov 7, 2024	56.09	56.16	56.09	56.16	-	0.07%	3,900
Nov 6, 2024	55.79	56.18	55.79	56.12	-	3.26%	20,600
Nov 5, 2024	54.32	54.47	54.28	54.35	-	0.39%	3,700
Nov 4, 2024	54.33	54.36	54.11	54.14	-	-0.64%	500
Nov 1, 2024	54.65	54.66	54.49	54.49	-	0.15%	800
Oct 31, 2024	54.34	54.55	54.34	54.41	-	-1.27%	2,400
Oct 30, 2024	55.29	55.32	55.11	55.11	-	-0.27%	1,300
Oct 29, 2024	54.93	55.26	54.93	55.26	-	0.40%	5,100
Oct 28, 2024	55.18	55.18	55.01	55.04	-	0.29%	3,900
Oct 25, 2024	55.21	55.31	54.87	54.88	-	-0.05%	5,400
Oct 24, 2024	54.83	54.93	54.76	54.91	-	0.18%	7,600
Oct 23, 2024	55.04	55.04	54.70	54.81	-	-0.74%	700
Oct 22, 2024	54.98	55.22	54.98	55.22	-	-0.20%	500
Oct 21, 2024	55.53	55.55	55.21	55.33	-	-0.34%	6,800
Oct 18, 2024	55.30	55.59	55.30	55.52	-	0.20%	3,600
Oct 17, 2024	55.52	55.55	55.41	55.41	-	0.34%	6,700
Oct 16, 2024	55.17	55.30	55.17	55.22	-	0.24%	8,300
Oct 15, 2024	55.60	55.60	55.07	55.09	-	0.27%	5,400
Oct 11, 2024	54.89	54.94	54.84	54.94	-	0.77%	3,400
Oct 10, 2024	54.59	54.60	54.47	54.52	-	0.09%	8,200
Oct 9, 2024	54.21	54.48	54.21	54.47	-	1.13%	5,900
Oct 8, 2024	53.79	53.86	53.64	53.86	-	1.05%	2,500