CI U.S. Quality Dividend Growth Index ETF (TSX:DGR.B)
Canada
· Delayed Price · Currency is CAD 59.74
+0.16 (0.27%)
At close: Dec 3, 2025
TSX:DGR.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.39 | 59.48 | 59.20 | 59.20 | 59.20 | -0.84% | 7,308 |
| Dec 4, 2025 | 59.71 | 59.71 | 59.56 | 59.70 | 59.70 | -0.07% | 3,900 |
| Dec 3, 2025 | 59.60 | 59.75 | 59.60 | 59.74 | 59.74 | 0.27% | 559 |
| Dec 2, 2025 | 59.46 | 59.63 | 59.46 | 59.58 | 59.58 | -0.40% | 5,814 |
| Dec 1, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 0.25% | 122 |
| Nov 28, 2025 | 59.76 | 59.76 | 59.67 | 59.67 | 59.67 | -0.45% | 900 |
| Nov 27, 2025 | 59.93 | 59.94 | 59.93 | 59.94 | 59.94 | 0.02% | 417 |
| Nov 26, 2025 | 60.09 | 60.09 | 59.93 | 59.93 | 59.93 | 0.30% | 3,339 |
| Nov 25, 2025 | 59.25 | 59.75 | 59.25 | 59.75 | 59.75 | 1.07% | 10,769 |
| Nov 24, 2025 | 59.22 | 59.22 | 59.12 | 59.12 | 59.12 | 0.46% | 400 |
| Nov 21, 2025 | 59.00 | 59.22 | 58.85 | 58.85 | 58.85 | 1.03% | 2,443 |
| Nov 20, 2025 | 59.23 | 59.23 | 58.25 | 58.25 | 58.25 | -0.67% | 5,691 |
| Nov 19, 2025 | 58.37 | 58.64 | 58.37 | 58.64 | 58.64 | 0.58% | 2,223 |
| Nov 18, 2025 | 58.09 | 58.44 | 58.02 | 58.30 | 58.30 | -0.63% | 2,249 |
| Nov 17, 2025 | 59.08 | 59.15 | 58.61 | 58.67 | 58.67 | -1.00% | 12,733 |
| Nov 14, 2025 | 59.24 | 59.36 | 59.22 | 59.26 | 59.26 | -0.17% | 2,466 |
| Nov 13, 2025 | 59.64 | 59.64 | 59.35 | 59.36 | 59.36 | -0.57% | 4,028 |
| Nov 12, 2025 | 59.58 | 59.75 | 59.58 | 59.70 | 59.70 | 1.31% | 3,705 |
| Nov 10, 2025 | 58.88 | 58.93 | 58.88 | 58.93 | 58.93 | 0.32% | 818 |
| Nov 7, 2025 | 58.92 | 58.92 | 58.52 | 58.74 | 58.74 | -0.63% | 752 |
| Nov 6, 2025 | 59.04 | 59.11 | 59.04 | 59.11 | 59.11 | -0.37% | 232 |
| Nov 5, 2025 | 59.48 | 59.57 | 59.33 | 59.33 | 59.33 | 0.17% | 707 |
| Nov 4, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | 0.11% | 206 |
| Nov 3, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | -0.45% | 202 |
| Oct 31, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | -0.82% | 3,102 |
| Oct 28, 2025 | 60.08 | 60.11 | 59.92 | 59.92 | 59.92 | -0.50% | 1,500 |
| Oct 27, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.67% | 833 |
| Oct 24, 2025 | 59.98 | 59.98 | 59.82 | 59.82 | 59.82 | 0.64% | 306 |
| Oct 23, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 0.42% | 239 |
| Oct 22, 2025 | 59.34 | 59.34 | 59.19 | 59.19 | 59.19 | -0.49% | 1,426 |
| Oct 21, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.25% | 101 |
| Oct 20, 2025 | 59.04 | 59.33 | 59.04 | 59.33 | 59.33 | 0.53% | 815 |
| Oct 17, 2025 | 58.81 | 59.02 | 58.81 | 59.02 | 59.02 | 0.44% | 3,165 |
| Oct 16, 2025 | 59.23 | 59.23 | 58.76 | 58.76 | 58.76 | -0.61% | 9,259 |
| Oct 15, 2025 | 59.63 | 59.63 | 58.83 | 59.12 | 59.12 | 0.08% | 2,843 |
| Oct 14, 2025 | 58.56 | 59.21 | 58.56 | 59.07 | 59.07 | 1.43% | 8,506 |
| Oct 10, 2025 | 59.12 | 59.12 | 58.24 | 58.24 | 58.24 | -1.41% | 2,377 |
| Oct 9, 2025 | 58.96 | 59.07 | 58.96 | 59.07 | 59.07 | -0.03% | 793 |
| Oct 8, 2025 | 58.99 | 59.09 | 58.99 | 59.09 | 59.09 | 0.12% | 454 |
| Oct 7, 2025 | 58.92 | 59.02 | 58.91 | 59.02 | 59.02 | -0.46% | 5,238 |
| Oct 6, 2025 | 59.11 | 59.31 | 59.11 | 59.29 | 59.29 | 0.05% | 6,047 |
| Oct 3, 2025 | 59.24 | 59.26 | 59.24 | 59.26 | 59.26 | 0.22% | 1,446 |
| Oct 2, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 0.20% | 200 |
| Oct 1, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 0.43% | 897 |
| Sep 30, 2025 | 58.62 | 58.76 | 58.58 | 58.76 | 58.76 | -0.05% | 6,770 |
| Sep 26, 2025 | 58.61 | 58.79 | 58.61 | 58.79 | 58.79 | 0.46% | 1,423 |
| Sep 25, 2025 | 58.52 | 58.52 | 58.35 | 58.52 | 58.52 | -0.09% | 3,614 |
| Sep 23, 2025 | 58.56 | 58.57 | 58.56 | 58.57 | 58.57 | -0.44% | 522 |
| Sep 22, 2025 | 58.78 | 58.83 | 58.78 | 58.83 | 58.67 | 0.70% | 1,292 |
| Sep 18, 2025 | 58.53 | 58.53 | 58.42 | 58.42 | 58.26 | 0.72% | 331 |
| Sep 17, 2025 | 57.88 | 58.35 | 57.88 | 58.00 | 57.84 | 0.02% | 1,801 |
| Sep 16, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.83 | -0.07% | 1,195 |
| Sep 15, 2025 | 58.22 | 58.22 | 58.03 | 58.03 | 57.87 | -0.57% | 1,702 |
| Sep 12, 2025 | 58.42 | 58.42 | 58.36 | 58.36 | 58.20 | -0.29% | 276 |
| Sep 11, 2025 | 58.35 | 58.53 | 58.35 | 58.53 | 58.37 | 1.00% | 2,200 |
| Sep 10, 2025 | 58.02 | 58.02 | 57.95 | 57.95 | 57.79 | 0.89% | 5,310 |
| Sep 9, 2025 | 57.46 | 57.47 | 57.44 | 57.44 | 57.28 | - | 431 |
| Sep 8, 2025 | 57.43 | 57.44 | 57.35 | 57.44 | 57.28 | - | 833 |
| Sep 5, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.28 | -0.49% | 100 |
| Sep 4, 2025 | 57.64 | 57.72 | 57.64 | 57.72 | 57.56 | 1.28% | 1,445 |
| Sep 3, 2025 | 56.99 | 57.07 | 56.88 | 56.99 | 56.83 | 0.19% | 2,486 |
| Sep 2, 2025 | 57.18 | 57.18 | 56.87 | 56.88 | 56.72 | -0.77% | 1,020 |
| Aug 28, 2025 | 57.18 | 57.32 | 57.18 | 57.32 | 57.16 | -0.23% | 7,834 |
| Aug 27, 2025 | 57.30 | 57.61 | 57.30 | 57.45 | 57.29 | 0.10% | 7,837 |
| Aug 26, 2025 | 57.31 | 57.39 | 57.27 | 57.39 | 57.23 | -0.57% | 3,197 |
| Aug 22, 2025 | 57.76 | 57.79 | 57.72 | 57.72 | 57.56 | 0.70% | 5,487 |
| Aug 21, 2025 | 57.34 | 57.35 | 57.17 | 57.32 | 57.16 | -0.05% | 796 |
| Aug 20, 2025 | 57.28 | 57.35 | 57.27 | 57.35 | 57.19 | 0.07% | 2,408 |
| Aug 19, 2025 | 57.08 | 57.37 | 57.08 | 57.31 | 57.15 | 0.33% | 2,283 |
| Aug 18, 2025 | 57.17 | 57.17 | 57.12 | 57.12 | 56.96 | 0.11% | 359 |
| Aug 13, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 56.90 | 0.16% | 101 |
| Aug 12, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.81 | 0.97% | 585 |
| Aug 11, 2025 | 56.39 | 56.42 | 56.39 | 56.42 | 56.27 | 0.20% | 386 |
| Aug 8, 2025 | 56.36 | 56.40 | 56.31 | 56.31 | 56.16 | 0.90% | 1,860 |
| Aug 7, 2025 | 55.73 | 55.81 | 55.73 | 55.81 | 55.66 | -0.27% | 445 |
| Aug 6, 2025 | 55.86 | 56.01 | 55.86 | 55.96 | 55.81 | 0.23% | 860 |
| Aug 5, 2025 | 55.55 | 56.22 | 55.55 | 55.83 | 55.68 | 1.09% | 3,215 |
| Aug 1, 2025 | 55.36 | 55.36 | 55.23 | 55.23 | 55.08 | -1.71% | 1,152 |
| Jul 31, 2025 | 56.41 | 56.41 | 56.19 | 56.19 | 56.04 | 0.09% | 502 |
| Jul 30, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 55.99 | -0.09% | 208 |
| Jul 29, 2025 | 56.35 | 56.35 | 56.19 | 56.19 | 56.04 | - | 927 |
| Jul 28, 2025 | 56.17 | 56.20 | 56.09 | 56.19 | 56.04 | 0.16% | 1,654 |
| Jul 25, 2025 | 55.91 | 56.20 | 55.91 | 56.10 | 55.95 | 0.84% | 1,030 |
| Jul 24, 2025 | 55.56 | 55.78 | 55.56 | 55.63 | 55.48 | 0.42% | 1,460 |
| Jul 23, 2025 | 55.34 | 55.40 | 55.33 | 55.40 | 55.25 | 0.69% | 601 |
| Jul 22, 2025 | 55.12 | 55.12 | 54.98 | 55.02 | 54.87 | -0.38% | 1,124 |
| Jul 21, 2025 | 55.43 | 55.43 | 55.23 | 55.23 | 55.08 | -0.25% | 3,064 |
| Jul 18, 2025 | 55.51 | 55.51 | 55.27 | 55.37 | 55.22 | -0.52% | 979 |
| Jul 17, 2025 | 55.53 | 55.66 | 55.53 | 55.66 | 55.51 | 0.94% | 328 |
| Jul 16, 2025 | 55.18 | 55.23 | 54.99 | 55.14 | 54.99 | 0.04% | 4,811 |
| Jul 15, 2025 | 55.29 | 55.29 | 55.12 | 55.12 | 54.97 | -0.47% | 572 |
| Jul 14, 2025 | 55.18 | 55.38 | 55.13 | 55.38 | 55.23 | 0.05% | 5,032 |
| Jul 11, 2025 | 55.63 | 55.63 | 55.27 | 55.35 | 55.20 | -0.40% | 11,850 |
| Jul 10, 2025 | 55.60 | 55.70 | 55.56 | 55.57 | 55.42 | 0.23% | 4,622 |
| Jul 9, 2025 | 55.22 | 55.44 | 55.19 | 55.44 | 55.29 | 0.54% | 4,800 |
| Jul 8, 2025 | 54.85 | 55.27 | 54.85 | 55.14 | 54.99 | 0.47% | 3,041 |
| Jul 7, 2025 | 54.75 | 55.06 | 54.75 | 54.88 | 54.73 | 0.31% | 4,991 |
| Jul 4, 2025 | 54.80 | 54.80 | 54.71 | 54.71 | 54.56 | - | 533 |
| Jul 3, 2025 | 54.88 | 54.99 | 54.67 | 54.71 | 54.56 | -0.04% | 2,700 |
| Jul 2, 2025 | 54.65 | 54.73 | 54.63 | 54.73 | 54.58 | 0.98% | 1,621 |