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 23, 2025	50.67	50.98	50.98	50.98	50.67	300
October 22, 2025	51.06	50.67	50.67	51.06	50.67	5,803
October 21, 2025	50.78	50.78	50.78	50.85	50.69	3,700
October 20, 2025	50.42	50.42	50.42	50.42	50.42	0
October 17, 2025	50.12	50.12	50.12	50.12	50.12	0
October 16, 2025	50.58	50.12	50.12	50.58	50.11	400
October 15, 2025	50.82	50.36	50.36	50.82	50.36	940
October 14, 2025	50.03	50.49	50.49	50.49	50.03	400
October 10, 2025	50.6	49.6	49.6	50.6	49.6	1,700
October 09, 2025	50.8	50.5	50.5	50.8	50.5	1,300
October 08, 2025	50.59	50.78	50.78	50.78	50.59	204
October 07, 2025	50.94	50.94	50.94	50.94	50.94	0
October 06, 2025	50.93	50.94	50.94	50.94	50.93	206
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

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