CI U.S. Quality Dividend Growth Index ETF (TSX: DGR)
Canada
· Delayed Price · Currency is CAD 46.98
-0.20 (-0.42%)
Dec 24, 2024, 9:30 AM EST
DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.42% | 244 |
| Dec 23, 2024 | 46.81 | 47.21 | 46.80 | 47.18 | 47.18 | 0.06% | 1,200 |
| Dec 20, 2024 | 46.75 | 47.40 | 46.75 | 47.15 | 47.00 | 0.70% | 2,200 |
| Dec 19, 2024 | 46.98 | 47.09 | 46.82 | 46.82 | 46.67 | -1.06% | 2,700 |
| Dec 18, 2024 | 48.29 | 48.29 | 47.32 | 47.32 | 47.17 | -1.60% | 5,349 |
| Dec 17, 2024 | 47.95 | 48.17 | 47.92 | 48.09 | 47.93 | -0.43% | 1,942 |
| Dec 16, 2024 | 48.71 | 48.71 | 48.30 | 48.30 | 48.14 | -0.62% | 605 |
| Dec 13, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.44 | -0.27% | 101 |
| Dec 12, 2024 | 48.83 | 48.83 | 48.70 | 48.73 | 48.57 | -0.37% | 2,223 |
| Dec 11, 2024 | 48.90 | 49.02 | 48.90 | 48.91 | 48.75 | 0.45% | 712 |
| Dec 10, 2024 | 49.13 | 49.13 | 48.69 | 48.69 | 48.53 | -0.73% | 648 |
| Dec 9, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.89 | -0.14% | 1,219 |
| Dec 6, 2024 | 49.31 | 49.31 | 49.11 | 49.12 | 48.96 | 0.02% | 900 |
| Dec 5, 2024 | 49.23 | 49.23 | 49.11 | 49.11 | 48.95 | -0.41% | 1,300 |
| Dec 4, 2024 | 49.33 | 49.33 | 49.19 | 49.31 | 49.15 | 0.02% | 1,642 |
| Dec 3, 2024 | 49.26 | 49.32 | 49.24 | 49.30 | 49.14 | -0.14% | 5,700 |
| Dec 2, 2024 | 49.27 | 49.37 | 49.27 | 49.37 | 49.21 | -0.06% | 1,100 |
| Nov 29, 2024 | 49.96 | 49.96 | 49.37 | 49.40 | 49.24 | 0.30% | 1,531 |
| Nov 28, 2024 | 49.64 | 49.64 | 49.24 | 49.25 | 49.09 | -0.14% | 3,200 |
| Nov 27, 2024 | 48.45 | 49.32 | 48.45 | 49.32 | 49.16 | 0.12% | 1,202 |
| Nov 26, 2024 | 49.27 | 49.27 | 48.99 | 49.26 | 49.10 | 0.55% | 1,819 |
| Nov 25, 2024 | 49.05 | 49.15 | 48.99 | 48.99 | 48.83 | 0.39% | 2,300 |
| Nov 22, 2024 | 48.77 | 48.80 | 48.59 | 48.80 | 48.64 | 0.58% | 2,741 |
| Nov 21, 2024 | 48.56 | 48.59 | 48.04 | 48.52 | 48.36 | 1.17% | 5,600 |
| Nov 20, 2024 | 47.94 | 47.99 | 47.79 | 47.96 | 47.80 | -0.39% | 1,900 |
| Nov 19, 2024 | 48.19 | 48.19 | 48.12 | 48.15 | 47.99 | -0.12% | 1,200 |
| Nov 18, 2024 | 48.28 | 48.28 | 48.21 | 48.21 | 48.05 | 0.37% | 900 |
| Nov 15, 2024 | 48.64 | 48.64 | 48.00 | 48.03 | 47.87 | -1.58% | 3,904 |
| Nov 14, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.64 | -0.59% | 307 |
| Nov 13, 2024 | 49.22 | 49.22 | 49.03 | 49.09 | 48.93 | 0.04% | 5,607 |
| Nov 12, 2024 | 49.55 | 49.55 | 49.07 | 49.07 | 48.91 | -0.61% | 443 |
| Nov 11, 2024 | 49.31 | 49.37 | 49.31 | 49.37 | 49.21 | -0.28% | 206 |
| Nov 8, 2024 | 49.55 | 49.55 | 49.44 | 49.51 | 49.35 | 0.39% | 9,309 |
| Nov 7, 2024 | 49.24 | 49.32 | 49.24 | 49.32 | 49.16 | 0.63% | 900 |
| Nov 6, 2024 | 49.11 | 49.11 | 48.62 | 49.01 | 48.85 | 2.57% | 15,348 |
| Nov 5, 2024 | 47.63 | 47.88 | 47.63 | 47.78 | 47.62 | 0.61% | 2,600 |
| Nov 4, 2024 | 47.52 | 47.54 | 47.49 | 47.49 | 47.33 | -0.44% | 2,200 |
| Nov 1, 2024 | 47.81 | 47.81 | 47.70 | 47.70 | 47.54 | 0.13% | 206 |
| Oct 31, 2024 | 48.14 | 48.14 | 47.52 | 47.64 | 47.48 | -1.18% | 3,600 |
| Oct 30, 2024 | 49.00 | 49.00 | 48.12 | 48.21 | 48.05 | -0.02% | 1,808 |
| Oct 29, 2024 | 48.28 | 48.28 | 48.09 | 48.22 | 48.06 | -0.10% | 2,200 |
| Oct 28, 2024 | 48.51 | 48.51 | 48.24 | 48.27 | 48.11 | 0.19% | 4,319 |
| Oct 25, 2024 | 48.65 | 48.65 | 48.18 | 48.18 | 48.02 | - | 1,400 |
| Oct 24, 2024 | 48.25 | 48.25 | 48.17 | 48.18 | 48.02 | 0.06% | 1,700 |
| Oct 23, 2024 | 48.00 | 48.15 | 48.00 | 48.15 | 47.99 | -0.93% | 349 |
| Oct 22, 2024 | 48.50 | 48.60 | 48.48 | 48.60 | 48.44 | -0.02% | 723 |
| Oct 21, 2024 | 49.68 | 49.68 | 48.60 | 48.61 | 48.45 | -0.84% | 6,900 |
| Oct 18, 2024 | 49.23 | 49.23 | 48.91 | 49.02 | 48.86 | 0.20% | 2,900 |
| Oct 17, 2024 | 49.91 | 49.91 | 48.92 | 48.92 | 48.76 | 0.02% | 4,528 |
| Oct 16, 2024 | 48.93 | 48.94 | 48.74 | 48.91 | 48.75 | 0.27% | 7,700 |
| Oct 15, 2024 | 49.19 | 49.19 | 48.78 | 48.78 | 48.62 | 0.29% | 4,000 |
| Oct 11, 2024 | 48.40 | 48.64 | 48.40 | 48.64 | 48.48 | 0.72% | 2,713 |
| Oct 10, 2024 | 48.30 | 48.35 | 48.28 | 48.29 | 48.13 | -0.10% | 400 |
| Oct 9, 2024 | 48.13 | 48.41 | 48.13 | 48.34 | 48.18 | 0.65% | 4,711 |
| Oct 8, 2024 | 48.00 | 48.03 | 47.73 | 48.03 | 47.87 | 0.76% | 5,648 |
| Oct 7, 2024 | 48.09 | 48.09 | 47.59 | 47.67 | 47.51 | -0.67% | 6,716 |
| Oct 4, 2024 | 47.85 | 47.99 | 47.84 | 47.99 | 47.83 | 0.84% | 21,246 |
| Oct 3, 2024 | 47.60 | 47.71 | 47.50 | 47.59 | 47.43 | -0.48% | 1,200 |
| Oct 2, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.66 | 0.08% | 1,800 |
| Oct 1, 2024 | 47.67 | 47.90 | 47.67 | 47.78 | 47.62 | -0.21% | 2,518 |
| Sep 30, 2024 | 47.89 | 47.89 | 47.69 | 47.88 | 47.72 | -0.17% | 2,000 |
| Sep 27, 2024 | 48.01 | 48.01 | 47.96 | 47.96 | 47.80 | 0.10% | 1,100 |
| Sep 26, 2024 | 47.95 | 47.96 | 47.79 | 47.91 | 47.75 | 0.50% | 4,824 |
| Sep 25, 2024 | 47.88 | 47.88 | 47.67 | 47.67 | 47.51 | -0.27% | 200 |
| Sep 24, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.64 | 0.02% | 700 |
| Sep 23, 2024 | 47.75 | 47.79 | 47.75 | 47.79 | 47.63 | -0.08% | 2,840 |
| Sep 20, 2024 | 47.79 | 47.83 | 47.79 | 47.83 | 47.61 | -0.08% | 210 |
| Sep 19, 2024 | 47.85 | 47.96 | 47.78 | 47.87 | 47.65 | 1.25% | 4,121 |
| Sep 18, 2024 | 47.61 | 47.61 | 47.28 | 47.28 | 47.06 | -0.08% | 3,000 |
| Sep 17, 2024 | 47.56 | 47.56 | 47.30 | 47.32 | 47.10 | -0.27% | 1,800 |
| Sep 16, 2024 | 47.47 | 47.47 | 47.28 | 47.45 | 47.23 | 0.32% | 805 |
| Sep 13, 2024 | 47.34 | 47.35 | 47.25 | 47.30 | 47.08 | 0.90% | 4,712 |
| Sep 12, 2024 | 46.71 | 46.96 | 46.58 | 46.88 | 46.67 | 2.40% | 1,400 |
| Sep 11, 2024 | 45.85 | 45.85 | 45.78 | 45.78 | 45.57 | -1.02% | 300 |
| Sep 10, 2024 | 46.18 | 46.25 | 46.18 | 46.25 | 46.04 | 0.26% | 300 |
| Sep 9, 2024 | 46.12 | 46.13 | 46.12 | 46.13 | 45.92 | 1.12% | 500 |
| Sep 6, 2024 | 45.95 | 45.95 | 45.62 | 45.62 | 45.41 | -1.47% | 800 |
| Sep 5, 2024 | 46.44 | 46.44 | 46.18 | 46.30 | 46.09 | -0.77% | 1,317 |
| Sep 4, 2024 | 46.74 | 46.74 | 46.66 | 46.66 | 46.45 | -0.19% | 1,001 |
| Sep 3, 2024 | 46.95 | 46.97 | 46.75 | 46.75 | 46.54 | -1.50% | 1,100 |
| Aug 30, 2024 | 46.97 | 47.46 | 46.97 | 47.46 | 47.24 | 0.89% | 400 |
| Aug 29, 2024 | 47.03 | 47.38 | 47.03 | 47.04 | 46.83 | 0.23% | 3,900 |
| Aug 28, 2024 | 47.21 | 47.21 | 46.89 | 46.93 | 46.72 | -0.59% | 3,000 |
| Aug 27, 2024 | 47.14 | 47.26 | 47.12 | 47.21 | 46.99 | 0.15% | 15,209 |
| Aug 26, 2024 | 47.20 | 47.20 | 47.12 | 47.14 | 46.93 | -0.25% | 500 |
| Aug 23, 2024 | 47.16 | 47.26 | 46.97 | 47.26 | 47.04 | 1.18% | 1,100 |
| Aug 22, 2024 | 46.98 | 46.98 | 46.71 | 46.71 | 46.50 | -0.53% | 400 |
| Aug 21, 2024 | 46.91 | 47.02 | 46.91 | 46.96 | 46.75 | 0.26% | 600 |
| Aug 20, 2024 | 46.78 | 46.84 | 46.78 | 46.84 | 46.63 | 0.24% | 935 |
| Aug 19, 2024 | 46.60 | 46.73 | 46.59 | 46.73 | 46.52 | 0.32% | 510 |
| Aug 16, 2024 | 46.44 | 46.58 | 46.44 | 46.58 | 46.37 | 0.32% | 1,700 |
| Aug 15, 2024 | 46.36 | 46.48 | 46.34 | 46.43 | 46.22 | 1.18% | 900 |
| Aug 14, 2024 | 45.85 | 45.91 | 45.64 | 45.89 | 45.68 | 0.57% | 1,300 |
| Aug 13, 2024 | 45.21 | 45.63 | 45.21 | 45.63 | 45.42 | 1.60% | 1,900 |
| Aug 12, 2024 | 45.00 | 45.06 | 44.91 | 44.91 | 44.71 | -0.29% | 700 |
| Aug 9, 2024 | 44.88 | 45.04 | 44.88 | 45.04 | 44.83 | 0.33% | 505 |
| Aug 8, 2024 | 44.34 | 44.89 | 44.34 | 44.89 | 44.69 | 2.05% | 2,000 |
| Aug 7, 2024 | 44.62 | 44.62 | 43.99 | 43.99 | 43.79 | -1.30% | 600 |
| Aug 6, 2024 | 44.40 | 44.75 | 44.40 | 44.57 | 44.37 | -0.96% | 700 |
| Aug 2, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.79 | -1.21% | 400 |