CI U.S. Quality Dividend Growth Index ETF (TSX:DGR)
Canada
· Delayed Price · Currency is CAD 43.34
+0.34 (0.79%)
Apr 17, 2025, 3:37 PM EDT
TSX:DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 48.03 | 48.30 | 47.27 | 47.37 | 47.27 | -1.09% | 5,800 |
| Feb 28, 2025 | 47.59 | 47.89 | 47.48 | 47.89 | 47.79 | 0.95% | 900 |
| Feb 27, 2025 | 48.04 | 48.04 | 47.44 | 47.44 | 47.34 | -0.67% | 400 |
| Feb 26, 2025 | 48.10 | 48.10 | 47.76 | 47.76 | 47.66 | -0.31% | 602 |
| Feb 25, 2025 | 47.75 | 48.05 | 47.75 | 47.91 | 47.81 | 0.19% | 1,223 |
| Feb 24, 2025 | 48.07 | 48.08 | 47.82 | 47.82 | 47.72 | -0.29% | 1,500 |
| Feb 21, 2025 | 48.12 | 48.12 | 47.93 | 47.96 | 47.86 | -1.15% | 2,200 |
| Feb 20, 2025 | 48.31 | 48.52 | 48.31 | 48.52 | 48.41 | -0.14% | 315 |
| Feb 19, 2025 | 48.40 | 48.59 | 48.38 | 48.59 | 48.48 | 0.48% | 1,715 |
| Feb 18, 2025 | 48.38 | 48.38 | 48.35 | 48.36 | 48.25 | 0.19% | 600 |
| Feb 14, 2025 | 48.44 | 48.44 | 48.27 | 48.27 | 48.17 | -0.23% | 900 |
| Feb 13, 2025 | 47.86 | 48.40 | 47.86 | 48.38 | 48.27 | 0.77% | 2,439 |
| Feb 12, 2025 | 48.02 | 48.10 | 47.87 | 48.01 | 47.91 | -0.64% | 1,102 |
| Feb 11, 2025 | 48.27 | 48.32 | 48.18 | 48.32 | 48.21 | 0.33% | 1,348 |
| Feb 10, 2025 | 47.87 | 48.16 | 47.87 | 48.16 | 48.06 | 0.86% | 500 |
| Feb 7, 2025 | 48.44 | 48.44 | 47.75 | 47.75 | 47.65 | -0.87% | 18,410 |
| Feb 6, 2025 | 48.20 | 48.21 | 48.06 | 48.17 | 48.07 | 0.33% | 14,700 |