CI Canada Quality Dividend Growth Index ETF - DGRC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.27	48.26	48.26	48.42	48.23	1,503
December 03, 2025	47.95	48.06	48.06	48.16	47.95	2,249
December 02, 2025	47.65	47.73	47.73	47.73	47.65	2,246
December 01, 2025	48.45	48.33	48.33	48.45	48.3	2,300
November 28, 2025	48.39	48.4	48.4	48.4	48.39	4,700
November 27, 2025	48.13	48.18	48.18	48.2	48.13	1,609
November 26, 2025	48.08	48.11	48.11	48.22	48.04	2,004
November 25, 2025	47.45	47.76	47.76	47.78	47.45	1,800
November 24, 2025	47.43	47.37	47.37	47.43	47.31	2,200
November 21, 2025	46.5	47.03	47.03	47.08	46.5	11,102
November 20, 2025	47.45	46.53	46.53	47.45	46.45	9,710
November 19, 2025	46.9	47.06	47.06	47.06	46.85	5,800
November 18, 2025	46.79	46.93	46.93	47.05	46.68	4,718
November 17, 2025	47.04	46.79	46.79	47.11	46.66	3,500
November 14, 2025	46.18	47.08	47.08	47.08	46.18	7,200
November 13, 2025	46.98	46.66	46.66	46.98	46.66	1,900
November 12, 2025	46.81	47.09	47.09	47.09	46.8	5,505
November 11, 2025	46.09	46.33	46.33	46.34	46.09	14,900
November 10, 2025	45.75	46.06	46.06	46.06	45.75	900
November 07, 2025	45.36	45.32	45.32	45.36	45.15	5,400
November 06, 2025	45.8	45.46	45.46	45.81	45.45	4,235
November 05, 2025	45.35	45.76	45.76	45.81	45.35	6,700
November 04, 2025	45.21	45.15	45.15	45.21	45	2,800
November 03, 2025	45.48	45.6	45.6	45.63	45.31	3,002
October 31, 2025	45.51	45.51	45.51	45.51	45.3	3,818
October 30, 2025	45.1	45.44	45.44	45.44	45.1	2,636
October 29, 2025	45.6	45.01	45.01	45.64	45.01	3,800
October 28, 2025	45.56	45.55	45.55	45.66	45.54	3,549
October 27, 2025	45.88	45.74	45.74	45.88	45.62	5,848
October 24, 2025	46.03	46.03	46.03	46.09	45.97	6,714
October 23, 2025	46.06	46.03	46.03	46.17	46.03	12,919
October 22, 2025	45.36	45.8	45.8	45.8	45.36	3,800
October 21, 2025	45.98	45.51	45.51	45.98	45.45	2,535
October 20, 2025	46.4	46.42	46.42	46.42	46.34	1,720
October 17, 2025	46.21	46	46	46.21	45.88	3,300
October 16, 2025	46.75	46.43	46.43	46.75	46.43	2,145
October 15, 2025	46.78	46.62	46.62	46.78	46.57	2,200
October 14, 2025	45.78	46.32	46.32	46.45	45.78	5,800
October 10, 2025	45.99	45.59	45.59	45.99	45.58	7,118
October 09, 2025	46.29	45.9	45.9	46.29	45.86	3,645
October 08, 2025	46.53	46.45	46.45	46.53	46.3	2,725
October 07, 2025	46.35	46.21	46.21	46.35	46.1	6,429
October 06, 2025	46.72	46.61	46.61	46.72	46.61	909
October 03, 2025	46.27	46.44	46.44	46.44	46.27	4,205
October 02, 2025	45.86	46.08	46.08	46.08	45.83	10,800
October 01, 2025	46.06	46.06	46.06	46.06	46.06	941
September 30, 2025	45.75	45.79	45.79	45.79	45.62	1,400
September 29, 2025	45.95	45.89	45.89	46.05	45.86	1,842
September 26, 2025	45.89	45.83	45.83	45.89	45.83	1,400
September 25, 2025	45.56	45.84	45.84	45.84	45.56	800
September 24, 2025	45.72	45.63	45.63	45.74	45.63	10,326
September 23, 2025	45.93	45.67	45.67	45.93	45.67	1,804
September 22, 2025	45.68	45.96	45.66	45.98	45.68	1,736
September 19, 2025	45.65	45.66	45.36	45.68	45.41	6,717
September 18, 2025	45.25	45.23	44.93	45.25	45.21	9,600
September 17, 2025	45.1	45.19	45.19	45.34	45.1	4,919
September 16, 2025	45.2	45.2	45.2	45.2	45.2	1,200
September 15, 2025	45.23	45.21	45.21	45.26	45.13	2,400
September 12, 2025	45.24	45.21	45.21	45.29	45.21	1,244
September 11, 2025	45.22	45.43	45.43	45.43	45.2	6,900

CI Canada Quality Dividend Growth Index ETF (DGRC.TO) TSX