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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.3	52.56	52.56	52.56	52.27	4,315
February 19, 2026	52.29	52.31	52.31	52.33	52.29	432
February 18, 2026	52.35	52.63	52.63	52.63	52.35	2,400
February 17, 2026	52.42	52.24	52.24	52.42	52.09	2,000
February 13, 2026	52.45	52.33	52.33	52.54	52.23	2,227
February 12, 2026	52.49	52.49	52.49	52.49	52.4	322
February 11, 2026	52.89	52.93	52.93	52.95	52.86	2,000
February 10, 2026	52.82	52.65	52.65	52.83	52.65	1,200
February 09, 2026	52.63	52.63	52.63	52.63	52.63	0
February 06, 2026	51.75	52.59	52.59	52.59	51.75	3,900
February 05, 2026	51.62	51.62	51.62	51.8	51.62	1,800
February 04, 2026	52.2	52.1	52.1	52.2	51.9	1,535
February 03, 2026	51.72	51.95	51.95	51.95	51.72	500
February 02, 2026	51.84	52.06	52.06	52.06	51.84	1,300
January 30, 2026	51.72	51.73	51.73	51.73	51.66	1,700
January 29, 2026	51.41	51.62	51.62	51.62	51.4	8,700
January 28, 2026	51.62	51.59	51.59	51.62	51.59	2,100
January 27, 2026	51.64	51.64	51.64	51.64	51.64	300
January 26, 2026	51.71	51.73	51.73	51.75	51.69	2,800
January 23, 2026	51.43	51.38	51.38	51.43	51.38	1,742
January 22, 2026	51.2	51.28	51.28	51.46	51.2	2,700
January 21, 2026	50.98	51.26	51.26	51.26	50.94	301
January 20, 2026	51	50.63	50.63	51	50.62	709
January 19, 2026	50.81	51.12	51.12	51.12	50.81	717
January 16, 2026	51.48	51.45	51.45	51.48	51.45	400
January 15, 2026	51.7	51.54	51.54	51.7	51.54	1,319
January 14, 2026	51.39	51.5	51.5	51.5	51.39	1,745
January 13, 2026	51.57	51.46	51.46	51.62	51.4	2,819
January 12, 2026	51.37	51.74	51.74	51.75	51.37	1,700
January 09, 2026	51.7	51.69	51.69	51.7	51.69	1,900
January 08, 2026	50.82	51.28	51.28	51.28	50.82	805
January 07, 2026	51.2	51.09	51.09	51.2	51.09	800
January 06, 2026	51.06	51.06	51.06	51.06	51.06	0
January 05, 2026	51.09	51.08	51.08	51.17	51.06	1,700
January 02, 2026	50.76	50.82	50.82	50.82	50.63	720
December 31, 2025	51.01	51.01	51.01	51.01	51.01	0
December 30, 2025	51	51.05	51.05	51.05	51	900
December 29, 2025	51.01	51	51	51.01	51	739
December 23, 2025	50.96	50.96	50.96	50.96	50.96	200
December 22, 2025	51.01	51.01	50.77	51.01	51.01	600
December 19, 2025	50.75	50.67	50.43	50.76	50.67	2,806
December 18, 2025	50.68	50.5	50.5	50.7	50.48	2,009
December 17, 2025	50.51	50.28	50.28	50.51	50.28	525
December 16, 2025	50.47	50.65	50.65	50.65	50.4	2,100
December 15, 2025	50.77	50.85	50.85	50.85	50.77	205
December 12, 2025	50.88	50.88	50.88	50.88	50.88	200
December 11, 2025	50.81	51.26	51.26	51.27	50.81	1,000
December 10, 2025	50.91	50.91	50.91	50.91	50.91	124
December 09, 2025	50.68	50.79	50.79	50.87	50.68	610
December 08, 2025	50.8	50.85	50.85	50.85	50.8	600
December 05, 2025	51.14	51.11	51.11	51.18	51.09	500
December 04, 2025	51.05	51.1	51.1	51.15	51.05	1,600
December 03, 2025	51.12	51.23	51.23	51.24	51.12	700
December 02, 2025	50.94	50.94	50.94	50.94	50.94	0
December 01, 2025	51.09	50.99	50.99	51.1	50.99	1,004
November 28, 2025	51.18	51.12	51.12	51.19	51.12	7,522
November 27, 2025	50.98	50.98	50.98	50.98	50.98	712
November 26, 2025	50.99	50.98	50.98	51.05	50.98	712
November 25, 2025	50.73	50.7	50.7	50.78	50.7	600
November 24, 2025	50.19	50.06	50.06	50.19	50.06	1,549

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