CI WisdomTree U.S. Quality Dividend Growth Index ETF - DGR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	49.81	49.84	49.84	49.86	49.79	1,100
September 04, 2025	50.08	50.08	50.08	50.08	50.08	200
September 03, 2025	49.63	49.53	49.53	49.63	49.53	441
September 02, 2025	49.62	49.56	49.56	49.62	49.56	1,400
August 29, 2025	49.82	49.91	49.91	49.91	49.82	600
August 28, 2025	49.94	50	50	50.02	49.92	1,443
August 27, 2025	49.62	49.62	49.62	49.62	49.62	1,000
August 26, 2025	49.79	49.79	49.79	49.79	49.79	0
August 25, 2025	49.81	49.79	49.79	49.81	49.79	300
August 22, 2025	50.17	50.17	50.11	50.17	50.17	4,100
August 21, 2025	49.53	49.49	49.49	49.53	49.49	300
August 20, 2025	49.63	49.63	49.63	49.63	49.63	126
August 19, 2025	49.9	49.65	49.65	49.9	49.65	500
August 18, 2025	49.68	49.68	49.68	49.72	49.68	1,005
August 15, 2025	49.83	49.78	49.78	49.83	49.78	1,429
August 14, 2025	49.66	49.85	49.85	49.85	49.66	339
August 13, 2025	49.98	49.94	49.94	49.98	49.89	1,331
August 12, 2025	49.12	49.12	49.12	49.12	49.12	0
August 11, 2025	49.17	49.16	49.16	49.27	49.16	800
August 08, 2025	48.77	49.23	49.23	49.29	48.77	929
August 07, 2025	48.85	48.7	48.7	48.85	48.69	1,203
August 06, 2025	48.95	48.92	48.92	48.95	48.9	8,900
August 05, 2025	48.76	48.76	48.76	48.76	48.76	100
August 01, 2025	48.19	48.17	48.17	48.19	48.17	503
July 31, 2025	49.05	48.9	48.9	49.08	48.9	300
July 30, 2025	49.19	48.7	48.7	49.19	48.7	300
July 29, 2025	49.07	49.1	49.1	49.1	48.99	1,900
July 28, 2025	49.18	49.16	49.16	49.18	49.1	2,500
July 25, 2025	49	49.24	49.24	49.26	49	920
July 24, 2025	49.18	48.98	48.98	49.18	48.98	1,806
July 23, 2025	48.93	48.99	48.99	48.99	48.92	3,800
July 22, 2025	48.26	48.59	48.59	48.59	48.26	2,712
July 21, 2025	48.73	48.73	48.73	48.73	48.73	600
July 18, 2025	48.51	48.49	48.49	48.51	48.43	4,100
July 17, 2025	48.54	48.69	48.69	48.69	48.52	5,243
July 16, 2025	48.2	48.34	48.34	48.35	48.2	1,400
July 15, 2025	48.4	48.37	48.37	48.5	48.36	746
July 14, 2025	48.58	48.61	48.61	48.61	48.56	328
July 11, 2025	47.81	48.67	48.67	48.69	47.81	900
July 10, 2025	48.71	48.87	48.87	48.87	48.71	444
July 09, 2025	48.65	48.69	48.69	48.69	48.53	700
July 08, 2025	48.55	48.45	48.45	48.57	48.43	1,519
July 07, 2025	48.5	48.39	48.39	48.5	48.27	2,700
July 04, 2025	48.35	48.35	48.35	48.35	48.35	513
July 03, 2025	48.42	48.79	48.79	48.79	48.42	3,600
July 02, 2025	48.08	48.43	48.43	48.43	48.08	700
June 30, 2025	47.83	47.89	47.89	47.89	47.76	1,500
June 27, 2025	47.18	47.73	47.73	47.82	47.18	1,123
June 26, 2025	46.87	47.39	47.39	47.39	46.87	4,540
June 25, 2025	47.16	47.13	47.13	47.21	47.07	2,340
June 24, 2025	47.21	47.26	47.26	47.26	47.21	836
June 23, 2025	46.58	47.04	46.89	47.04	46.58	1,300
June 20, 2025	46.85	46.66	46.51	46.85	46.66	1,002
June 19, 2025	46.42	46.48	46.33	46.51	46.36	1,512
June 18, 2025	46.75	46.8	46.8	46.82	46.75	350
June 17, 2025	46.86	46.86	46.86	46.86	46.86	100
June 16, 2025	46.89	46.89	46.89	46.89	46.89	0
June 13, 2025	47.29	46.89	46.89	47.29	46.89	1,300
June 12, 2025	47.34	47.38	47.38	47.38	47.31	2,148
June 11, 2025	47.23	47.05	47.05	47.29	47.05	2,000

CI WisdomTree U.S. Quality Dividend Growth Index ETF (DGR.TO) TSX