CI U.S. Quality Dividend Growth Index ETF (TSX:DGR.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 19.61
+0.33 (1.71%)
Apr 22, 2025, 4:00 PM EDT
TSX:DGR.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 19.66 | 19.66 | 19.61 | 19.61 | - | 1.71% | 3,000 |
| Apr 21, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | - | -1.78% | 1,000 |
| Apr 17, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | - | - | - |
| Apr 16, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | - | -2.34% | 1,000 |
| Apr 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | 0.90% | - |
| Apr 14, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | - | 2.05% | - |
| Apr 11, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | -3.03% | - |
| Apr 10, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | - | 8.34% | - |
| Apr 9, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | - | -5.01% | - |
| Apr 8, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | - | 3.00% | 700 |
| Apr 7, 2025 | 18.75 | 18.99 | 18.75 | 18.99 | - | -6.08% | 1,600 |
| Apr 4, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | - | -3.94% | - |
| Apr 3, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | 0.53% | - |
| Apr 2, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | - | 0.24% | - |
| Apr 1, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | - | 0.87% | - |
| Mar 31, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | - | -0.53% | - |
| Mar 28, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | - | -0.81% | 700 |
| Mar 27, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | - | -0.43% | 200 |
| Mar 26, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.52% | - |
| Mar 25, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | - | 1.48% | - |
| Mar 24, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | - | 0.19% | - |
| Mar 21, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | - | -0.81% | 800 |
| Mar 20, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | 0.67% | - |
| Mar 19, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | - | 0.38% | 300 |
| Mar 18, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | - | 0.05% | 1,000 |
| Mar 17, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | - | 1.71% | - |
| Mar 14, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | - | -1.21% | - |
| Mar 13, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | - | 0.58% | - |
| Mar 12, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | - | -1.30% | 1,000 |
| Mar 11, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | -2.85% | 100 |
| Mar 10, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | - | 0.61% | - |
| Mar 7, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | -0.70% | - |
| Mar 6, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | 0.94% | - |
| Mar 5, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | - | -1.16% | - |
| Mar 4, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | - | -1.33% | - |
| Mar 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 0.55% | - |
| Feb 28, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | -0.23% | 500 |
| Feb 27, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | - | -0.32% | - |
| Feb 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 0.14% | - |
| Feb 25, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | - | -0.41% | - |
| Feb 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | - | -1.00% | 5,300 |
| Feb 21, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | - | -0.09% | - |
| Feb 20, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | 0.45% | - |
| Feb 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 0.18% | - |
| Feb 18, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | - | -0.23% | - |
| Feb 14, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | - | 0.87% | - |
| Feb 13, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | - | - | - |
| Feb 12, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | - | -0.27% | 1,300 |
| Feb 11, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | 0.78% | - |
| Feb 10, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | - | -0.78% | - |