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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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