CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF (DQD.TO) TSX

44.51

+0.47(+1.07%)

Updated at April 05, 2024 01:16PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2024	44.51	44.51	44.51	44.51	44.51	0
April 05, 2024	44.51	44.51	44.51	44.51	44.51	224
April 04, 2024	44.85	44.04	44.04	44.85	44.04	665
April 03, 2024	44.68	44.68	44.68	44.68	44.68	0
April 02, 2024	44.61	44.68	44.68	44.76	44.61	3,923
April 01, 2024	45.14	45.14	45.14	45.14	45.14	0
March 28, 2024	45.14	45.14	45.14	45.14	45.14	0
March 27, 2024	44.97	45.14	45.14	45.18	44.97	600
March 26, 2024	44.92	44.8	44.8	44.92	44.8	32,700
March 25, 2024	45	45	45	45	45	425
March 22, 2024	45.18	45.18	45.18	45.18	45.18	225
March 21, 2024	45.32	45.17	45.17	45.32	45.17	300
March 20, 2024	44.67	44.9	44.79	44.9	44.65	2,000
March 19, 2024	44.33	44.33	44.22	44.33	44.33	0
March 18, 2024	44.5	44.33	44.22	44.58	44.3	860
March 15, 2024	44.26	44.31	44.2	44.31	44.26	1,260
March 14, 2024	44.6	44.55	44.44	44.6	44.45	1,900
March 13, 2024	44.6	44.58	44.47	44.6	44.58	474
March 12, 2024	44.27	44.27	44.16	44.27	44.27	0
March 11, 2024	44.27	44.27	44.16	44.27	44.27	122
March 08, 2024	44.3	44.22	44.11	44.3	44.22	325
March 07, 2024	44.01	44.01	43.9	44.01	44.01	0
March 06, 2024	44.01	44.01	43.9	44.01	44.01	0
March 05, 2024	44.2	44.01	43.9	44.2	44.01	1,425
March 04, 2024	44.32	44.32	44.21	44.32	44.32	0
March 01, 2024	44.32	44.32	44.21	44.32	44.32	282
February 29, 2024	43.97	44.02	43.91	44.02	43.87	500
February 28, 2024	43.8	43.8	43.69	43.89	43.8	645
February 27, 2024	43.83	43.83	43.72	43.85	43.83	5,400
February 26, 2024	43.88	43.93	43.82	43.93	43.88	2,042
February 23, 2024	44.07	43.98	43.87	44.07	43.94	800
February 22, 2024	43.08	43.08	42.97	43.08	43.08	0
February 21, 2024	43	43.08	42.97	43.08	43	2,394
February 20, 2024	43.2	43.03	42.92	43.2	42.94	510
February 16, 2024	43.19	43.26	43.15	43.37	43.19	646
February 15, 2024	43.11	43.19	43.08	43.2	43.11	2,106
February 14, 2024	43.2	43	42.89	43.2	42.88	3,800
February 13, 2024	42.74	42.78	42.67	42.78	42.74	435
February 12, 2024	43.23	43.23	43.12	43.23	43.23	100
February 09, 2024	43.17	43.21	43.1	43.21	43.17	327
February 08, 2024	43.04	43	42.89	43.04	43	300
February 07, 2024	42.64	42.64	42.53	42.64	42.64	0
February 06, 2024	42.62	42.64	42.53	42.64	42.62	700
February 05, 2024	42.6	42.66	42.55	42.67	42.6	400
February 02, 2024	42.66	42.69	42.58	42.7	42.53	800
February 01, 2024	42.04	42.04	41.94	42.04	42.04	100
January 31, 2024	42.33	42.1	42	42.33	42.1	600
January 30, 2024	42.45	42.45	42.34	42.45	42.45	200
January 29, 2024	42.34	42.43	42.32	42.43	42.34	300
January 26, 2024	42.49	42.44	42.33	42.5	42.4	1,100
January 25, 2024	42.46	42.49	42.38	42.49	42.46	500
January 24, 2024	42.46	42.46	42.35	42.46	42.46	200
January 23, 2024	42.33	42.41	42.3	42.44	42.33	16,556
January 22, 2024	42.28	42.36	42.26	42.36	42.28	600
January 19, 2024	41.56	41.56	41.46	41.56	41.56	0
January 18, 2024	41.56	41.56	41.46	41.56	41.56	100
January 17, 2024	41.48	41.53	41.43	41.53	41.45	725
January 16, 2024	41.57	41.64	41.54	41.64	41.56	800
January 15, 2024	41.25	41.25	41.15	41.25	41.25	0
January 12, 2024	41.25	41.25	41.15	41.25	41.25	0