CI U.S. Quality Dividend Growth Index ETF (TSX:DGR)
Canada · Delayed Price · Currency is CAD 50.94
0.00 (0.00%)
Oct 6, 2025, 3:55 PM EDT
TSX:DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 50.93 | 50.94 | 50.93 | 50.94 | 50.94 | -0.02% | 206 |
| Oct 3, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.32% | 103 |
| Oct 2, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.04% | - |
| Oct 1, 2025 | 50.61 | 50.81 | 50.57 | 50.81 | 50.81 | 0.53% | 13,823 |
| Sep 30, 2025 | 50.53 | 50.54 | 50.37 | 50.54 | 50.54 | 0.06% | 301 |
| Sep 29, 2025 | 50.47 | 50.51 | 50.47 | 50.51 | 50.51 | -0.04% | 3,700 |
| Sep 26, 2025 | 50.47 | 50.53 | 50.42 | 50.53 | 50.53 | 0.48% | 700 |
| Sep 25, 2025 | 50.30 | 50.31 | 50.29 | 50.29 | 50.29 | -0.59% | 900 |
| Sep 24, 2025 | 50.53 | 50.59 | 50.53 | 50.59 | 50.59 | -0.24% | 1,206 |
| Sep 23, 2025 | 50.67 | 50.71 | 50.66 | 50.71 | 50.71 | -0.67% | 1,700 |
| Sep 22, 2025 | 50.85 | 51.05 | 50.85 | 51.05 | 50.91 | 0.27% | 2,803 |
| Sep 19, 2025 | 50.78 | 50.91 | 50.69 | 50.91 | 50.77 | 0.08% | 2,800 |
| Sep 18, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.73 | 0.57% | 102 |
| Sep 17, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.44 | 0.04% | 400 |
| Sep 16, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.42 | -0.04% | 300 |
| Sep 15, 2025 | 50.48 | 50.58 | 50.48 | 50.58 | 50.44 | -0.04% | 1,000 |
| Sep 12, 2025 | 50.51 | 50.67 | 50.51 | 50.60 | 50.46 | 0.68% | 919 |
| Sep 11, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.12 | -0.10% | - |
| Sep 10, 2025 | 50.35 | 50.35 | 50.17 | 50.31 | 50.17 | 0.62% | 704 |
| Sep 9, 2025 | 50.15 | 50.15 | 50.00 | 50.00 | 49.86 | 0.24% | 246 |
| Sep 8, 2025 | 49.84 | 49.88 | 49.84 | 49.88 | 49.74 | 0.08% | 600 |
| Sep 5, 2025 | 49.81 | 49.86 | 49.79 | 49.84 | 49.70 | -0.48% | 1,100 |
| Sep 4, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.94 | 1.11% | 200 |
| Sep 3, 2025 | 49.63 | 49.63 | 49.53 | 49.53 | 49.40 | -0.06% | 441 |
| Sep 2, 2025 | 49.62 | 49.62 | 49.56 | 49.56 | 49.43 | -0.70% | 1,400 |
| Aug 29, 2025 | 49.82 | 49.91 | 49.82 | 49.91 | 49.77 | -0.18% | 600 |
| Aug 28, 2025 | 49.94 | 50.02 | 49.92 | 50.00 | 49.86 | 0.77% | 1,443 |
| Aug 27, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.49 | -0.34% | 1,000 |
| Aug 26, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.65 | - | - |
| Aug 25, 2025 | 49.81 | 49.81 | 49.79 | 49.79 | 49.65 | -0.76% | 300 |
| Aug 22, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.03 | 1.37% | 4,100 |
| Aug 21, 2025 | 49.53 | 49.53 | 49.49 | 49.49 | 49.36 | -0.28% | 300 |
| Aug 20, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.50 | -0.04% | 126 |
| Aug 19, 2025 | 49.90 | 49.90 | 49.65 | 49.65 | 49.52 | -0.06% | 500 |
| Aug 18, 2025 | 49.68 | 49.72 | 49.68 | 49.68 | 49.55 | -0.20% | 1,005 |
| Aug 15, 2025 | 49.83 | 49.83 | 49.78 | 49.78 | 49.64 | -0.14% | 1,429 |
| Aug 14, 2025 | 49.66 | 49.85 | 49.66 | 49.85 | 49.71 | -0.18% | 339 |
| Aug 13, 2025 | 49.98 | 49.98 | 49.89 | 49.94 | 49.80 | 1.67% | 1,331 |
| Aug 12, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 48.99 | -0.08% | - |
| Aug 11, 2025 | 49.17 | 49.27 | 49.16 | 49.16 | 49.03 | -0.14% | 800 |
| Aug 8, 2025 | 48.77 | 49.29 | 48.77 | 49.23 | 49.10 | 1.09% | 929 |
| Aug 7, 2025 | 48.85 | 48.85 | 48.69 | 48.70 | 48.57 | -0.45% | 1,203 |
| Aug 6, 2025 | 48.95 | 48.95 | 48.90 | 48.92 | 48.79 | 0.33% | 8,900 |
| Aug 5, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.63 | 1.22% | 100 |
| Aug 1, 2025 | 48.19 | 48.19 | 48.17 | 48.17 | 48.04 | -1.49% | 503 |
| Jul 31, 2025 | 49.05 | 49.08 | 48.90 | 48.90 | 48.77 | 0.41% | 300 |
| Jul 30, 2025 | 49.19 | 49.19 | 48.70 | 48.70 | 48.57 | -0.81% | 300 |
| Jul 29, 2025 | 49.07 | 49.10 | 48.99 | 49.10 | 48.97 | -0.12% | 1,900 |
| Jul 28, 2025 | 49.18 | 49.18 | 49.10 | 49.16 | 49.03 | -0.16% | 2,500 |
| Jul 25, 2025 | 49.00 | 49.26 | 49.00 | 49.24 | 49.11 | 0.53% | 920 |