Skip to main content
CI U.S. Quality Dividend Growth Index ETF (TSX:DGR)
Canada flag Canada · Delayed Price · Currency is CAD
51.11
+0.01 (0.02%)
At close: Dec 5, 2025

TSX:DGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.1451.1851.0951.1151.110.02%461
Dec 4, 202551.0551.1551.0551.1051.10-0.25%1,570
Dec 3, 202551.1251.2451.1251.2351.230.47%697
Dec 1, 202551.0951.1050.9950.9950.99-0.25%1,004
Nov 28, 202551.1851.1951.1251.1251.120.27%7,522
Nov 26, 202550.9951.0550.9850.9850.980.55%712
Nov 25, 202550.7350.7850.7050.7050.701.28%586
Nov 24, 202550.1950.1950.0650.0650.060.28%1,549
Nov 21, 202549.6950.0649.6949.9249.920.99%798
Nov 20, 202550.1750.1749.4349.4349.43-0.86%1,186
Nov 19, 202549.7749.8649.6349.8649.860.04%1,545
Nov 18, 202549.4549.8449.4449.8449.84-0.08%900
Nov 17, 202550.1150.1149.7949.8849.88-1.23%557
Nov 14, 202549.8550.6249.8550.5050.50-1,630
Nov 13, 202550.9750.9750.5050.5050.50-1.02%827
Nov 12, 202550.9551.0650.9551.0251.020.10%3,731
Nov 11, 202550.9850.9850.9450.9750.970.69%1,800
Nov 10, 202550.3350.6250.3350.6250.620.98%527
Nov 7, 202549.7850.1349.7850.1350.130.18%2,253
Nov 6, 202550.2950.2950.0350.0450.04-0.58%1,272
Nov 5, 202550.3050.3650.3050.3350.330.08%460
Nov 4, 202550.3550.3550.2450.2950.29-0.36%401
Nov 3, 202550.4950.4950.4750.4750.47-0.55%273
Oct 31, 202550.6450.7550.6450.7550.75-0.72%334
Oct 30, 202550.5351.1250.5351.1251.12-0.06%925
Oct 29, 202551.5051.5051.1551.1551.15-0.60%1,039
Oct 28, 202551.6251.6251.4651.4651.46-0.12%329
Oct 27, 202551.6251.6251.3651.5251.520.84%5,727
Oct 24, 202551.1351.2251.0951.0951.090.22%550
Oct 23, 202550.6750.9850.6750.9850.980.61%259
Oct 22, 202551.0651.0650.6750.6750.67-0.22%5,803
Oct 21, 202550.7850.8550.6950.7850.781.32%3,654
Oct 16, 202550.5850.5850.1150.1250.12-0.48%390
Oct 15, 202550.8250.8250.3650.3650.36-0.26%940
Oct 14, 202550.0350.4950.0350.4950.491.79%359
Oct 10, 202550.6050.6049.6049.6049.60-1.78%1,672
Oct 9, 202550.8050.8050.5050.5050.50-0.55%1,264
Oct 8, 202550.5950.7850.5950.7850.78-0.31%204
Oct 6, 202550.9350.9450.9350.9450.94-0.02%206
Oct 3, 202550.9550.9550.9550.9550.950.28%103
Oct 1, 202550.6150.8150.5750.8150.810.53%13,823
Sep 30, 202550.5350.5450.3750.5450.540.06%301
Sep 29, 202550.4750.5150.4750.5150.51-0.04%3,679
Sep 26, 202550.4750.5350.4250.5350.530.48%674
Sep 25, 202550.3050.3150.2950.2950.29-0.59%888
Sep 24, 202550.5350.5950.5350.5950.59-0.24%1,206
Sep 23, 202550.6750.7150.6650.7150.71-0.67%1,687
Sep 22, 202550.8551.0550.8551.0550.910.27%2,803
Sep 19, 202550.7850.9150.6950.9150.770.08%2,766
Sep 18, 202550.8750.8750.8750.8750.730.57%102
Sep 17, 202550.5850.5850.5850.5850.440.04%400
Sep 16, 202550.5650.5650.5650.5650.42-0.04%269
Sep 15, 202550.4850.5850.4850.5850.44-0.04%950
Sep 12, 202550.5150.6750.5150.6050.460.58%919
Sep 10, 202550.3550.3550.1750.3150.170.62%704
Sep 9, 202550.1550.1550.0050.0049.860.24%246
Sep 8, 202549.8449.8849.8449.8849.740.08%561
Sep 5, 202549.8149.8649.7949.8449.70-0.48%1,100
Sep 4, 202550.0850.0850.0850.0849.941.11%170
Sep 3, 202549.6349.6349.5349.5349.40-0.06%441
Sep 2, 202549.6249.6249.5649.5649.43-0.70%1,385
Aug 29, 202549.8249.9149.8249.9149.77-0.18%581
Aug 28, 202549.9450.0249.9250.0049.860.77%1,443
Aug 27, 202549.6249.6249.6249.6249.49-0.34%977
Aug 25, 202549.8149.8149.7949.7949.65-0.76%252
Aug 22, 202550.1750.1750.1750.1750.031.37%4,100
Aug 21, 202549.5349.5349.4949.4949.36-0.28%283
Aug 20, 202549.6349.6349.6349.6349.50-0.04%126
Aug 19, 202549.9049.9049.6549.6549.52-0.06%480
Aug 18, 202549.6849.7249.6849.6849.55-0.20%1,005
Aug 15, 202549.8349.8349.7849.7849.64-0.14%1,429
Aug 14, 202549.6649.8549.6649.8549.71-0.18%339
Aug 13, 202549.9849.9849.8949.9449.801.59%1,331
Aug 11, 202549.1749.2749.1649.1649.03-0.14%780
Aug 8, 202548.7749.2948.7749.2349.101.09%929
Aug 7, 202548.8548.8548.6948.7048.57-0.45%1,203
Aug 6, 202548.9548.9548.9048.9248.790.33%8,856
Aug 5, 202548.7648.7648.7648.7648.631.22%100
Aug 1, 202548.1948.1948.1748.1748.04-1.49%503
Jul 31, 202549.0549.0848.9048.9048.770.41%300
Jul 30, 202549.1949.1948.7048.7048.57-0.81%300
Jul 29, 202549.0749.1048.9949.1048.97-0.12%1,851
Jul 28, 202549.1849.1849.1049.1649.03-0.16%2,500
Jul 25, 202549.0049.2649.0049.2449.110.53%920
Jul 24, 202549.1849.1848.9848.9848.85-0.01%1,806
Jul 23, 202548.9348.9948.9248.9948.850.81%3,800
Jul 22, 202548.2648.5948.2648.5948.46-0.29%2,712
Jul 21, 202548.7348.7348.7348.7348.600.49%563
Jul 18, 202548.5148.5148.4348.4948.36-0.41%4,095
Jul 17, 202548.5448.6948.5248.6948.560.72%5,243
Jul 16, 202548.2048.3548.2048.3448.21-0.06%1,351
Jul 15, 202548.4048.5048.3648.3748.24-0.49%746
Jul 14, 202548.5848.6148.5648.6148.48-0.12%328
Jul 11, 202547.8148.6947.8148.6748.54-0.41%886
Jul 10, 202548.7148.8748.7148.8748.740.37%444
Jul 9, 202548.6548.6948.5348.6948.560.50%700
Jul 8, 202548.5548.5748.4348.4548.320.12%1,519
Jul 7, 202548.5048.5048.2748.3948.260.08%2,670
Jul 4, 202548.3548.3548.3548.3548.22-0.90%513
Jul 3, 202548.4248.7948.4248.7948.660.74%3,563