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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	45.02	45.28	45.28	45.28	44.97	4,600
September 09, 2025	45.03	44.92	44.92	45.11	44.92	2,700
September 08, 2025	44.52	44.68	44.68	44.68	44.52	1,500
September 05, 2025	44.61	44.74	44.74	44.74	44.61	9,001
September 04, 2025	44.64	44.65	44.65	44.66	44.64	522
September 03, 2025	44.53	44.46	44.46	44.56	44.37	4,745
September 02, 2025	44.41	44.5	44.5	44.53	44.41	7,017
August 29, 2025	44.25	44.38	44.38	44.38	44.21	2,733
August 28, 2025	44.24	44.19	44.19	44.24	43.94	1,100
August 27, 2025	43.95	44.21	44.21	44.22	43.95	5,600
August 26, 2025	43.93	43.91	43.91	44	43.88	5,900
August 25, 2025	44.01	43.98	43.98	44.01	43.98	1,900
August 22, 2025	43.67	44.05	44.05	44.07	43.67	5,700
August 21, 2025	43.36	43.47	43.47	43.49	43.35	2,207
August 20, 2025	43	43.12	43.12	43.12	43	1,628
August 19, 2025	42.87	42.93	42.93	42.93	42.87	425
August 18, 2025	42.88	42.87	42.87	42.88	42.82	2,400
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

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