CI WisdomTree International Quality Dividend Growth Variably Hedged Index ETF (DQI.TO) TSX

32.05

-0.14(-0.43%)

Updated at April 02, 2024 11:21AM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2024	35.14	35.14	35.14	35.14	35.14	0
April 05, 2024	32.05	32.05	32.05	32.05	32.05	0
April 04, 2024	32.05	32.05	32.05	32.05	32.05	0
April 03, 2024	32.05	32.05	32.05	32.05	32.05	0
April 02, 2024	32.13	32.05	32.05	32.13	32.05	2,540
April 01, 2024	32.23	32.23	32.23	32.23	32.23	200
March 27, 2024	32.38	32.38	32.38	32.38	32.38	0
March 26, 2024	32.15	32.15	32.15	32.15	32.15	225
March 25, 2024	32.06	32.06	32.06	32.06	32.06	145
March 22, 2024	32.16	32.16	32.16	32.16	32.16	0
March 18, 2024	31.85	31.67	31.61	31.85	31.67	7,410
March 13, 2024	31.92	31.92	31.92	31.92	31.92	0
March 08, 2024	31.84	31.6	31.54	31.84	31.6	455
March 07, 2024	31.91	31.91	31.85	31.91	31.91	4,000
March 05, 2024	31.39	31.39	31.39	31.39	31.39	40
February 27, 2024	31.39	31.39	31.33	31.39	31.39	2,240
February 26, 2024	31.32	31.32	31.26	31.32	31.32	1,100
February 23, 2024	31.25	31.25	31.19	31.25	31.25	200
February 22, 2024	30.83	30.83	30.83	30.83	30.83	0
February 21, 2024	30.79	30.79	30.79	30.79	30.79	0
February 20, 2024	30.79	30.79	30.79	30.79	30.79	0
February 16, 2024	30.6	30.6	30.6	30.6	30.6	0
February 15, 2024	30.31	30.31	30.31	30.31	30.31	0
February 14, 2024	30.31	30.31	30.31	30.31	30.31	0
February 13, 2024	30.32	30.32	30.32	30.32	30.32	0
February 12, 2024	30.34	30.34	30.34	30.34	30.34	0
February 09, 2024	30.12	30.12	30.12	30.12	30.12	0
February 08, 2024	30.12	30.17	30.11	30.17	30.12	490
February 07, 2024	30.1	30.1	30.1	30.1	30.1	0
February 06, 2024	30.12	30.12	30.12	30.12	30.12	0
February 05, 2024	30.15	30.15	30.15	30.15	30.15	0
February 02, 2024	30.13	30.13	30.13	30.13	30.13	0
February 01, 2024	29.97	29.97	29.97	29.97	29.97	0
January 31, 2024	30.14	30.14	30.14	30.14	30.14	0
January 30, 2024	30.14	30.14	30.14	30.14	30.14	0
January 29, 2024	29.98	30.1	30.04	30.1	29.93	5,558
January 26, 2024	30.03	30.03	29.97	30.03	30.03	100
January 25, 2024	29.81	29.81	29.81	29.81	29.81	0
January 24, 2024	29.45	29.45	29.45	29.45	29.45	0
January 23, 2024	29.59	29.59	29.59	29.59	29.59	0
January 22, 2024	29.39	29.39	29.39	29.39	29.39	0
January 19, 2024	29.42	29.42	29.42	29.42	29.42	0
January 18, 2024	29.35	29.35	29.29	29.35	29.35	140
January 17, 2024	29.44	29.44	29.44	29.44	29.44	0
January 16, 2024	29.45	29.45	29.39	29.45	29.45	600
January 15, 2024	29.66	29.66	29.66	29.66	29.66	0
January 12, 2024	29.57	29.57	29.57	29.57	29.57	0
January 11, 2024	29.54	29.54	29.54	29.54	29.54	0
January 10, 2024	29.46	29.46	29.4	29.46	29.46	200
January 09, 2024	29.53	29.53	29.53	29.53	29.53	0
January 08, 2024	29.43	29.43	29.37	29.43	29.43	170
January 05, 2024	29.24	29.24	29.24	29.24	29.24	0
January 04, 2024	29.29	29.29	29.23	29.29	29.29	100
January 03, 2024	29.28	29.28	29.22	29.28	29.28	100
January 02, 2024	29.61	29.61	29.61	29.61	29.61	0
December 29, 2023	29.53	29.53	29.53	29.53	29.53	0
December 28, 2023	29.55	29.55	29.55	29.55	29.55	0
December 27, 2023	29.55	29.55	29.49	29.55	29.55	500
December 22, 2023	29.47	29.47	29.47	29.47	29.47	0
December 21, 2023	29.28	29.28	29.28	29.28	29.28	0