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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	42.75	42.84	42.84	42.84	42.75	3,900
August 14, 2025	42.57	42.68	42.68	42.68	42.57	1,936
August 13, 2025	42.79	42.78	42.78	42.93	42.7	5,328
August 12, 2025	42.59	42.69	42.69	42.76	42.59	1,700
August 11, 2025	42.5	42.53	42.53	42.54	42.5	400
August 08, 2025	43.02	42.78	42.78	43.02	42.78	1,818
August 07, 2025	43.16	42.72	42.72	43.16	42.71	3,529
August 06, 2025	43.4	42.98	42.98	43.4	42.93	1,700
August 05, 2025	42.95	43.3	43.3	43.3	42.92	14,130
August 01, 2025	42.48	42.64	42.64	42.67	42.46	10,805
July 31, 2025	43.1	42.93	42.93	43.3	42.93	2,203
July 30, 2025	43.5	43.2	43.2	43.5	43.2	4,300
July 29, 2025	43.28	43.57	43.57	43.57	43.28	2,300
July 28, 2025	43.21	43.26	43.26	43.26	43.21	2,322
July 25, 2025	43.17	43.2	43.2	43.24	43.09	4,854
July 24, 2025	43	43.21	43.21	43.22	43	3,913
July 23, 2025	43.14	43.09	43.09	43.14	43.09	1,400
July 22, 2025	42.69	43.01	43.01	43.02	42.69	1,312
July 21, 2025	42.83	42.7	42.7	42.83	42.7	2,600
July 18, 2025	42.95	42.77	42.77	42.98	42.72	10,731
July 17, 2025	42.9	42.88	42.88	42.9	42.79	4,900
July 16, 2025	42.67	42.67	42.67	42.78	42.65	1,200
July 15, 2025	43.15	42.86	42.86	43.15	42.8	5,800
July 14, 2025	43	43.19	43.19	43.2	43	6,536
July 11, 2025	42.87	42.94	42.94	43	42.85	2,835
July 10, 2025	42.86	42.79	42.79	42.93	42.79	3,520
July 09, 2025	42.68	42.74	42.74	42.83	42.68	3,900
July 08, 2025	42.56	42.71	42.71	42.8	42.56	5,500
July 07, 2025	42.58	42.62	42.62	42.75	42.55	228,200
July 04, 2025	42.55	42.65	42.65	42.72	42.55	507
July 03, 2025	42.6	42.63	42.63	42.63	42.6	508
July 02, 2025	42.44	42.47	42.47	42.47	42.34	301
June 30, 2025	42	42.22	42.22	42.23	42	1,300
June 27, 2025	42.11	41.97	41.97	42.16	41.8	2,500
June 26, 2025	42.07	42.21	42.21	42.26	42.02	4,100
June 25, 2025	42.23	42.11	42.11	42.23	42.09	5,100
June 24, 2025	42.24	42.35	42.35	42.4	42.24	817
June 23, 2025	43.16	42.84	42.51	43.36	42.83	4,121
June 20, 2025	43.13	43.2	42.87	43.2	43.12	2,700
June 19, 2025	43.18	43.21	42.88	43.24	43.18	5,327
June 18, 2025	43.28	43.19	43.19	43.33	43.18	4,200
June 17, 2025	43.21	43.24	43.24	43.28	43.19	2,433
June 16, 2025	43.81	43.16	43.16	43.81	43.13	7,636
June 13, 2025	43.2	43.17	43.17	43.2	43.01	6,144
June 12, 2025	42.72	42.77	42.77	42.8	42.65	4,122
June 11, 2025	42.31	42.45	42.45	42.51	42.31	1,804
June 10, 2025	42.24	42.19	42.19	42.34	42.19	6,126
June 09, 2025	41.96	42.02	42.02	42.02	41.96	800
June 06, 2025	42.1	41.95	41.95	42.12	41.95	512
June 05, 2025	41.93	41.8	41.8	41.99	41.8	6,400
June 04, 2025	42.01	41.82	41.82	42.01	41.75	1,747
June 03, 2025	42.12	42.15	42.15	42.15	42.12	4,201
June 02, 2025	41.79	41.92	41.92	42.01	41.7	8,100
May 30, 2025	41.64	41.52	41.52	41.69	41.52	4,500
May 29, 2025	41.85	41.76	41.76	41.85	41.76	744
May 28, 2025	41.9	41.77	41.77	41.93	41.77	5,900
May 27, 2025	41.78	41.82	41.82	41.88	41.78	1,500
May 26, 2025	41.44	41.56	41.56	41.56	41.44	325
May 23, 2025	41.1	41.27	41.27	41.27	41.1	2,430
May 22, 2025	41.25	41.26	41.26	41.27	41.18	1,900

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