TSX:DGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	47.29	47.29	46.89	46.89	46.89	-1.03%	1,278
Jun 12, 2025	47.34	47.38	47.31	47.38	47.38	0.70%	2,148
Jun 11, 2025	47.23	47.29	47.05	47.05	47.05	-0.42%	2,000
Jun 10, 2025	47.24	47.32	47.24	47.25	47.25	0.28%	4,408
Jun 9, 2025	47.02	47.12	46.99	47.12	47.12	0.08%	2,709
Jun 6, 2025	47.52	47.52	47.08	47.08	47.08	0.81%	300
Jun 5, 2025	45.97	46.75	45.97	46.70	46.70	-0.17%	1,107
Jun 4, 2025	46.82	46.85	46.78	46.78	46.78	0.78%	4,300
Jun 3, 2025	46.42	46.42	46.42	46.42	46.42	-	-
Jun 2, 2025	46.23	46.42	46.16	46.42	46.42	0.06%	2,405
May 30, 2025	46.05	46.43	46.05	46.39	46.39	0.09%	2,000
May 29, 2025	46.19	46.35	46.19	46.35	46.35	0.35%	1,300
May 28, 2025	46.33	46.38	46.19	46.19	46.19	-0.65%	1,300
May 27, 2025	45.99	46.50	45.99	46.49	46.49	0.74%	1,200
May 26, 2025	46.12	46.15	46.12	46.15	46.15	1.45%	1,300
May 23, 2025	45.49	45.49	45.49	45.49	45.49	-1.00%	900
May 22, 2025	45.92	46.04	45.86	45.95	45.95	-0.37%	741
May 21, 2025	46.58	46.58	46.06	46.12	46.12	-1.26%	521
May 20, 2025	46.80	46.85	46.63	46.71	46.71	-0.11%	2,409
May 16, 2025	46.57	46.76	46.57	46.76	46.76	0.82%	229
May 15, 2025	46.41	46.41	46.38	46.38	46.38	0.76%	400
May 14, 2025	46.06	46.15	46.03	46.03	46.03	-0.32%	900
May 13, 2025	44.83	46.33	44.83	46.18	46.18	-0.06%	1,000
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