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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	50.95	50.95	50.95	50.95	50.95	103
October 02, 2025	50.79	50.79	50.79	50.79	50.79	0
October 01, 2025	50.61	50.81	50.79	50.81	50.57	13,823
September 30, 2025	50.53	50.54	50.54	50.54	50.37	301
September 29, 2025	50.47	50.51	50.51	50.51	50.47	3,700
September 26, 2025	50.47	50.53	50.53	50.53	50.42	700
September 25, 2025	50.3	50.29	50.31	50.31	50.29	888
September 24, 2025	50.53	50.59	50.59	50.59	50.53	1,206
September 23, 2025	50.67	50.71	50.71	50.71	50.66	1,700
September 22, 2025	50.85	51.05	50.91	51.05	50.85	2,803
September 19, 2025	50.78	50.91	50.77	50.91	50.69	2,800
September 18, 2025	50.87	50.87	50.73	50.87	50.87	102
September 17, 2025	50.58	50.58	50.44	50.58	50.58	400
September 16, 2025	50.56	50.56	50.42	50.56	50.56	300
September 15, 2025	50.48	50.58	50.44	50.58	50.48	1,000
September 12, 2025	50.51	50.6	50.6	50.67	50.51	919
September 11, 2025	50.26	50.26	50.26	50.26	50.26	0
September 10, 2025	50.35	50.31	50.31	50.35	50.17	704
September 09, 2025	50.15	50	50	50.15	50	246
September 08, 2025	49.84	49.88	49.88	49.88	49.84	600
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

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