CI U.S. Quality Dividend Growth Index ETF (TSX:DGR)
Canada
· Delayed Price · Currency is CAD 46.18
-0.03 (-0.06%)
May 13, 2025, 3:54 PM EDT
TSX:DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 44.83 | 46.33 | 44.83 | 46.18 | 46.18 | -0.06% | 962 |
| May 12, 2025 | 45.92 | 46.22 | 45.92 | 46.21 | 46.21 | 2.76% | 1,000 |
| May 9, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.93% | 200 |
| May 8, 2025 | 45.38 | 45.45 | 45.38 | 45.39 | 45.39 | 1.14% | 600 |
| May 7, 2025 | 44.78 | 44.88 | 44.78 | 44.88 | 44.88 | -0.04% | 2,612 |
| May 6, 2025 | 44.77 | 45.08 | 44.75 | 44.90 | 44.90 | -0.29% | 3,400 |
| May 5, 2025 | 45.03 | 45.29 | 45.03 | 45.03 | 45.03 | -0.57% | 1,203 |
| May 2, 2025 | 45.10 | 45.36 | 45.10 | 45.29 | 45.29 | 0.87% | 900 |
| May 1, 2025 | 45.08 | 45.08 | 44.90 | 44.90 | 44.90 | 1.51% | 314 |
| Apr 30, 2025 | 43.92 | 44.41 | 43.92 | 44.23 | 44.23 | -0.49% | 1,116 |
| Apr 29, 2025 | 44.43 | 44.50 | 44.33 | 44.45 | 44.45 | 0.27% | 1,036 |
| Apr 28, 2025 | 44.44 | 44.44 | 44.30 | 44.33 | 44.33 | 0.20% | 315 |
| Apr 25, 2025 | 44.42 | 44.42 | 43.83 | 44.24 | 44.24 | 0.64% | 1,414 |
| Apr 24, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.78% | 100 |
| Apr 23, 2025 | 43.24 | 44.25 | 43.24 | 43.62 | 43.62 | 0.76% | 1,600 |
| Apr 22, 2025 | 42.96 | 43.36 | 42.92 | 43.29 | 43.29 | 3.39% | 4,834 |
| Apr 21, 2025 | 42.05 | 42.05 | 41.87 | 41.87 | 41.87 | -3.39% | 534 |
| Apr 17, 2025 | 43.39 | 43.39 | 43.32 | 43.34 | 43.34 | 0.79% | 1,605 |
| Apr 16, 2025 | 43.64 | 43.64 | 43.00 | 43.00 | 43.00 | -1.96% | 1,140 |
| Apr 15, 2025 | 43.87 | 44.02 | 43.81 | 43.86 | 43.86 | -0.50% | 2,035 |
| Apr 14, 2025 | 44.15 | 44.15 | 43.99 | 44.08 | 44.08 | 0.92% | 400 |
| Apr 11, 2025 | 43.27 | 43.68 | 43.27 | 43.68 | 43.68 | 1.87% | 340 |
| Apr 10, 2025 | 43.20 | 43.31 | 42.06 | 42.88 | 42.88 | -2.26% | 3,012 |
| Apr 9, 2025 | 40.95 | 43.90 | 40.69 | 43.87 | 43.87 | 6.90% | 8,934 |
| Apr 8, 2025 | 44.74 | 44.74 | 40.50 | 41.04 | 41.04 | -1.49% | 3,600 |
| Apr 7, 2025 | 41.78 | 41.78 | 41.00 | 41.66 | 41.66 | -0.69% | 24,421 |
| Apr 4, 2025 | 43.00 | 43.28 | 41.95 | 41.95 | 41.95 | -5.58% | 4,000 |
| Apr 3, 2025 | 44.86 | 44.86 | 44.43 | 44.43 | 44.43 | -4.06% | 1,200 |
| Apr 2, 2025 | 46.01 | 46.31 | 46.01 | 46.31 | 46.31 | 0.94% | 515 |
| Apr 1, 2025 | 45.84 | 45.88 | 45.84 | 45.88 | 45.88 | - | 300 |
| Mar 31, 2025 | 45.63 | 45.88 | 45.53 | 45.88 | 45.88 | 0.79% | 403 |
| Mar 28, 2025 | 45.63 | 45.65 | 45.51 | 45.52 | 45.52 | -1.62% | 848 |
| Mar 27, 2025 | 46.28 | 46.31 | 46.13 | 46.27 | 46.27 | -0.15% | 1,200 |
| Mar 26, 2025 | 46.45 | 46.45 | 46.17 | 46.34 | 46.34 | -0.13% | 1,100 |
| Mar 25, 2025 | 46.35 | 46.45 | 46.35 | 46.40 | 46.40 | -0.26% | 300 |
| Mar 24, 2025 | 46.41 | 46.52 | 46.41 | 46.52 | 46.42 | 1.31% | 747 |
| Mar 21, 2025 | 45.45 | 45.95 | 45.45 | 45.92 | 45.82 | -0.20% | 4,339 |
| Mar 20, 2025 | 46.22 | 46.22 | 46.01 | 46.01 | 45.91 | -0.07% | 2,900 |
| Mar 19, 2025 | 45.96 | 46.04 | 45.96 | 46.04 | 45.94 | 0.70% | 404 |
| Mar 18, 2025 | 46.29 | 46.29 | 45.65 | 45.72 | 45.62 | -1.21% | 1,900 |
| Mar 17, 2025 | 45.85 | 46.28 | 45.83 | 46.28 | 46.18 | 1.85% | 1,234 |
| Mar 14, 2025 | 45.47 | 45.47 | 45.44 | 45.44 | 45.34 | 1.14% | 800 |
| Mar 13, 2025 | 45.64 | 45.64 | 44.93 | 44.93 | 44.83 | -1.21% | 4,500 |
| Mar 12, 2025 | 46.00 | 46.00 | 45.40 | 45.48 | 45.38 | -0.20% | 1,306 |
| Mar 11, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.47 | -1.47% | 200 |
| Mar 10, 2025 | 46.45 | 46.83 | 46.16 | 46.25 | 46.14 | -1.74% | 613 |
| Mar 7, 2025 | 46.70 | 47.08 | 46.70 | 47.07 | 46.97 | 0.62% | 1,200 |
| Mar 6, 2025 | 47.02 | 47.09 | 46.60 | 46.78 | 46.68 | -0.87% | 1,214 |
| Mar 5, 2025 | 46.62 | 47.26 | 46.62 | 47.19 | 47.09 | 0.81% | 2,700 |
| Mar 4, 2025 | 46.71 | 47.35 | 46.71 | 46.81 | 46.71 | -1.18% | 1,538 |