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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.14	52.01	52.01	52.14	51.85	2,211
February 19, 2026	51.96	52.13	52.13	52.13	51.94	7,919
February 18, 2026	51.68	51.83	51.83	51.83	51.68	2,300
February 17, 2026	51	51.02	51.02	51.02	50.54	4,525
February 13, 2026	50.3	51.23	51.23	51.25	50.3	6,646
February 12, 2026	50.78	49.97	49.97	50.78	49.92	5,200
February 11, 2026	50.72	50.91	50.91	50.91	50.68	11,943
February 10, 2026	50.25	50.31	50.31	50.32	50.24	2,552
February 09, 2026	49.51	50.07	50.07	50.07	49.51	2,300
February 06, 2026	49.12	49.42	49.42	49.42	49.12	1,437
February 05, 2026	49.26	48.82	48.82	49.5	48.77	13,366
February 04, 2026	49.04	49.74	49.74	49.74	48.97	13,600
February 03, 2026	48.69	48.55	48.55	48.7	48.38	7,029
February 02, 2026	47.63	48.22	48.22	48.22	47.63	5,500
January 30, 2026	48.43	47.8	47.8	48.43	47.68	9,508
January 29, 2026	49.53	49.39	49.39	49.57	49.39	1,200
January 28, 2026	49.76	49.78	49.78	49.82	49.56	3,710
January 27, 2026	50.06	49.81	49.81	50.06	49.69	5,700
January 26, 2026	50.41	50	50	50.45	49.93	11,445
January 23, 2026	50.1	50.01	50.01	50.1	49.95	9,937
January 22, 2026	49.73	49.89	49.89	50	49.73	3,958
January 21, 2026	49.73	49.69	49.69	49.82	49.5	6,200
January 20, 2026	49.64	49.39	49.39	49.64	49.31	15,500
January 19, 2026	49.43	49.56	49.56	49.56	49.41	2,404
January 16, 2026	49.47	49.37	49.37	49.47	49.27	3,443
January 15, 2026	49.4	49.48	49.48	49.59	49.4	3,254
January 14, 2026	49.4	49.5	49.5	49.6	49.3	8,850
January 13, 2026	49.31	49.27	49.27	49.4	49.26	7,800
January 12, 2026	49	49.24	49.24	49.25	49	4,600
January 09, 2026	48.46	48.75	48.75	48.76	48.46	2,514
January 08, 2026	47.53	48.34	48.34	48.34	47.53	6,000
January 07, 2026	47.98	47.74	47.74	47.98	47.74	2,600
January 06, 2026	48.05	48.21	48.21	48.26	48.04	6,319
January 05, 2026	48.18	48.04	48.04	48.19	47.92	3,100
January 02, 2026	47.75	48.01	48.01	48.01	47.75	5,300
December 31, 2025	47.98	47.83	47.83	47.98	47.83	1,498
December 30, 2025	48.05	48.05	48.05	48.05	48.05	135
December 29, 2025	47.8	47.88	47.88	47.93	47.8	1,819
December 23, 2025	48.22	48.33	48.33	48.33	48.05	60,805
December 22, 2025	48.5	48.56	48.16	48.67	48.45	23,611
December 19, 2025	48.01	48.15	47.75	48.29	48.01	2,200
December 18, 2025	47.99	47.84	47.45	48.13	47.84	5,727
December 17, 2025	47.71	47.74	47.35	47.74	47.57	3,116
December 16, 2025	47.74	47.59	47.2	47.74	47.59	10,221
December 15, 2025	47.98	48.1	47.7	48.1	47.98	11,612
December 12, 2025	48.01	48.04	48.04	48.15	47.89	2,128
December 11, 2025	47.9	48.11	48.11	48.2	47.9	3,900
December 10, 2025	47.55	47.78	47.78	47.78	47.48	5,814
December 09, 2025	47.74	47.57	47.57	47.85	47.57	1,046
December 08, 2025	47.97	47.75	47.75	48.02	47.73	2,700
December 05, 2025	48.45	48.01	48.01	48.45	48.01	500
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

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