CI Canada Quality Dividend Growth Index ETF (TSX:DGRC)
Canada
· Delayed Price · Currency is CAD 51.90
-0.39 (-0.75%)
At close: Mar 6, 2026
TSX:DGRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.64 | 52.21 | 51.64 | 51.90 | 51.90 | -0.75% | 3,243 |
| Mar 5, 2026 | 52.33 | 52.33 | 51.96 | 52.29 | 52.29 | -0.70% | 9,245 |
| Mar 4, 2026 | 52.89 | 53.15 | 52.62 | 52.66 | 52.66 | -0.32% | 10,596 |
| Mar 3, 2026 | 51.98 | 52.83 | 51.94 | 52.83 | 52.83 | -1.68% | 8,425 |
| Mar 2, 2026 | 53.69 | 53.79 | 53.43 | 53.73 | 53.73 | 0.75% | 18,791 |
| Feb 27, 2026 | 53.15 | 53.42 | 53.15 | 53.33 | 53.33 | 0.51% | 9,591 |
| Feb 26, 2026 | 52.35 | 53.06 | 52.35 | 53.06 | 53.06 | 0.91% | 4,163 |
| Feb 25, 2026 | 52.72 | 52.72 | 52.40 | 52.58 | 52.58 | -0.32% | 5,370 |
| Feb 24, 2026 | 52.27 | 52.75 | 52.14 | 52.75 | 52.75 | 0.78% | 4,713 |
| Feb 23, 2026 | 52.21 | 52.34 | 52.16 | 52.34 | 52.34 | 0.63% | 1,746 |
| Feb 20, 2026 | 52.14 | 52.14 | 51.85 | 52.01 | 52.01 | -0.23% | 2,211 |
| Feb 19, 2026 | 51.96 | 52.13 | 51.94 | 52.13 | 52.13 | 0.58% | 7,919 |
| Feb 18, 2026 | 51.68 | 51.83 | 51.68 | 51.83 | 51.83 | 1.59% | 2,288 |
| Feb 17, 2026 | 51.00 | 51.02 | 50.54 | 51.02 | 51.02 | -0.41% | 4,525 |
| Feb 13, 2026 | 50.30 | 51.25 | 50.30 | 51.23 | 51.23 | 2.52% | 6,646 |
| Feb 12, 2026 | 50.78 | 50.78 | 49.92 | 49.97 | 49.97 | -1.85% | 5,199 |
| Feb 11, 2026 | 50.72 | 50.91 | 50.68 | 50.91 | 50.91 | 1.19% | 11,943 |
| Feb 10, 2026 | 50.25 | 50.32 | 50.24 | 50.31 | 50.31 | 0.48% | 2,552 |
| Feb 9, 2026 | 49.51 | 50.07 | 49.51 | 50.07 | 50.07 | 1.32% | 2,267 |
| Feb 6, 2026 | 49.12 | 49.42 | 49.12 | 49.42 | 49.42 | 1.23% | 1,437 |
| Feb 5, 2026 | 49.26 | 49.50 | 48.77 | 48.82 | 48.82 | -1.85% | 13,366 |
| Feb 4, 2026 | 49.04 | 49.74 | 48.97 | 49.74 | 49.74 | 2.45% | 13,587 |
| Feb 3, 2026 | 48.69 | 48.70 | 48.38 | 48.55 | 48.55 | 0.68% | 7,029 |
| Feb 2, 2026 | 47.63 | 48.22 | 47.63 | 48.22 | 48.22 | 0.88% | 5,493 |
| Jan 30, 2026 | 48.43 | 48.43 | 47.68 | 47.80 | 47.80 | -3.22% | 9,508 |
| Jan 29, 2026 | 49.53 | 49.57 | 49.39 | 49.39 | 49.39 | -0.78% | 1,185 |
| Jan 28, 2026 | 49.76 | 49.82 | 49.56 | 49.78 | 49.78 | -0.06% | 3,710 |
| Jan 27, 2026 | 50.06 | 50.06 | 49.69 | 49.81 | 49.81 | -0.38% | 5,686 |
| Jan 26, 2026 | 50.41 | 50.45 | 49.93 | 50.00 | 50.00 | -0.02% | 11,445 |
| Jan 23, 2026 | 50.10 | 50.10 | 49.95 | 50.01 | 50.01 | 0.24% | 9,937 |
| Jan 22, 2026 | 49.73 | 50.00 | 49.73 | 49.89 | 49.89 | 0.40% | 3,958 |
| Jan 21, 2026 | 49.73 | 49.82 | 49.50 | 49.69 | 49.69 | 0.61% | 6,184 |
| Jan 20, 2026 | 49.64 | 49.64 | 49.31 | 49.39 | 49.39 | -0.34% | 15,459 |
| Jan 19, 2026 | 49.43 | 49.56 | 49.41 | 49.56 | 49.56 | 0.38% | 2,404 |
| Jan 16, 2026 | 49.47 | 49.47 | 49.27 | 49.37 | 49.37 | -0.22% | 3,443 |
| Jan 15, 2026 | 49.40 | 49.59 | 49.40 | 49.48 | 49.48 | -0.04% | 3,254 |
| Jan 14, 2026 | 49.40 | 49.60 | 49.30 | 49.50 | 49.50 | 0.47% | 8,850 |
| Jan 13, 2026 | 49.31 | 49.40 | 49.26 | 49.27 | 49.27 | 0.06% | 7,775 |
| Jan 12, 2026 | 49.00 | 49.25 | 49.00 | 49.24 | 49.24 | 1.01% | 4,579 |
| Jan 9, 2026 | 48.46 | 48.76 | 48.46 | 48.75 | 48.75 | 0.85% | 2,514 |
| Jan 8, 2026 | 47.53 | 48.34 | 47.53 | 48.34 | 48.34 | 1.26% | 5,993 |
| Jan 7, 2026 | 47.98 | 47.98 | 47.74 | 47.74 | 47.74 | -0.97% | 2,579 |
| Jan 6, 2026 | 48.05 | 48.26 | 48.04 | 48.21 | 48.21 | 0.35% | 6,319 |
| Jan 5, 2026 | 48.18 | 48.19 | 47.92 | 48.04 | 48.04 | 0.06% | 3,089 |
| Jan 2, 2026 | 47.75 | 48.01 | 47.75 | 48.01 | 48.01 | 0.38% | 5,260 |
| Dec 31, 2025 | 47.98 | 47.98 | 47.83 | 47.83 | 47.83 | -0.46% | 1,498 |
| Dec 30, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.36% | 135 |
| Dec 29, 2025 | 47.80 | 47.93 | 47.80 | 47.88 | 47.88 | -0.50% | 1,819 |
| Dec 24, 2025 | 48.18 | 48.18 | 48.10 | 48.12 | 48.12 | -0.43% | 4,260 |
| Dec 23, 2025 | 48.22 | 48.33 | 48.05 | 48.33 | 48.33 | -0.47% | 60,805 |
| Dec 22, 2025 | 48.50 | 48.67 | 48.45 | 48.56 | 48.16 | 0.86% | 23,611 |
| Dec 19, 2025 | 48.01 | 48.29 | 48.01 | 48.15 | 47.75 | 0.64% | 2,165 |
| Dec 18, 2025 | 47.99 | 48.13 | 47.84 | 47.84 | 47.45 | 0.21% | 5,727 |
| Dec 17, 2025 | 47.71 | 47.74 | 47.57 | 47.74 | 47.35 | 0.32% | 3,116 |
| Dec 16, 2025 | 47.74 | 47.74 | 47.59 | 47.59 | 47.20 | -1.06% | 10,221 |
| Dec 15, 2025 | 47.98 | 48.10 | 47.98 | 48.10 | 47.70 | 0.12% | 11,612 |
| Dec 12, 2025 | 48.01 | 48.15 | 47.89 | 48.04 | 47.64 | -0.15% | 2,128 |
| Dec 11, 2025 | 47.90 | 48.20 | 47.90 | 48.11 | 47.71 | 0.69% | 3,865 |
| Dec 10, 2025 | 47.55 | 47.78 | 47.48 | 47.78 | 47.39 | 0.44% | 5,814 |
| Dec 9, 2025 | 47.74 | 47.85 | 47.57 | 47.57 | 47.18 | -0.38% | 1,046 |
| Dec 8, 2025 | 47.97 | 48.02 | 47.73 | 47.75 | 47.36 | -0.54% | 2,687 |
| Dec 5, 2025 | 48.45 | 48.45 | 48.01 | 48.01 | 47.61 | -0.52% | 493 |
| Dec 4, 2025 | 48.27 | 48.42 | 48.23 | 48.26 | 47.86 | 0.42% | 1,503 |
| Dec 3, 2025 | 47.95 | 48.16 | 47.95 | 48.06 | 47.66 | 0.69% | 2,249 |
| Dec 2, 2025 | 47.65 | 47.73 | 47.65 | 47.73 | 47.34 | -1.24% | 2,246 |
| Dec 1, 2025 | 48.45 | 48.45 | 48.30 | 48.33 | 47.93 | -0.14% | 2,253 |
| Nov 28, 2025 | 48.39 | 48.40 | 48.39 | 48.40 | 48.00 | 0.46% | 4,675 |
| Nov 27, 2025 | 48.13 | 48.20 | 48.13 | 48.18 | 47.78 | 0.15% | 1,609 |
| Nov 26, 2025 | 48.08 | 48.22 | 48.04 | 48.11 | 47.71 | 0.73% | 2,004 |
| Nov 25, 2025 | 47.45 | 47.78 | 47.45 | 47.76 | 47.37 | 0.82% | 1,762 |
| Nov 24, 2025 | 47.43 | 47.43 | 47.31 | 47.37 | 46.98 | 0.72% | 2,183 |
| Nov 21, 2025 | 46.50 | 47.08 | 46.50 | 47.03 | 46.64 | 1.07% | 11,102 |
| Nov 20, 2025 | 47.45 | 47.45 | 46.45 | 46.53 | 46.15 | -1.13% | 9,710 |
| Nov 19, 2025 | 46.90 | 47.06 | 46.85 | 47.06 | 46.67 | 0.28% | 5,750 |
| Nov 18, 2025 | 46.79 | 47.05 | 46.68 | 46.93 | 46.54 | 0.30% | 4,718 |
| Nov 17, 2025 | 47.04 | 47.11 | 46.66 | 46.79 | 46.40 | -0.62% | 3,467 |
| Nov 14, 2025 | 46.18 | 47.08 | 46.18 | 47.08 | 46.69 | 0.90% | 7,188 |
| Nov 13, 2025 | 46.98 | 46.98 | 46.66 | 46.66 | 46.27 | -0.91% | 1,859 |
| Nov 12, 2025 | 46.81 | 47.09 | 46.80 | 47.09 | 46.70 | 1.64% | 5,505 |
| Nov 11, 2025 | 46.09 | 46.34 | 46.09 | 46.33 | 45.95 | 0.59% | 14,871 |
| Nov 10, 2025 | 45.75 | 46.06 | 45.75 | 46.06 | 45.68 | 1.63% | 884 |
| Nov 7, 2025 | 45.36 | 45.36 | 45.15 | 45.32 | 44.95 | -0.31% | 5,400 |
| Nov 6, 2025 | 45.80 | 45.81 | 45.45 | 45.46 | 45.08 | -0.66% | 4,235 |
| Nov 5, 2025 | 45.35 | 45.81 | 45.35 | 45.76 | 45.38 | 1.35% | 6,670 |
| Nov 4, 2025 | 45.21 | 45.21 | 45.00 | 45.15 | 44.78 | -0.99% | 2,788 |
| Nov 3, 2025 | 45.48 | 45.63 | 45.31 | 45.60 | 45.22 | 0.20% | 3,002 |
| Oct 31, 2025 | 45.51 | 45.51 | 45.30 | 45.51 | 45.13 | 0.15% | 3,818 |
| Oct 30, 2025 | 45.10 | 45.44 | 45.10 | 45.44 | 45.07 | 0.96% | 2,636 |
| Oct 29, 2025 | 45.60 | 45.64 | 45.01 | 45.01 | 44.64 | -1.17% | 3,752 |
| Oct 28, 2025 | 45.56 | 45.66 | 45.54 | 45.55 | 45.17 | -0.43% | 3,549 |
| Oct 27, 2025 | 45.88 | 45.88 | 45.62 | 45.74 | 45.36 | -0.63% | 5,848 |
| Oct 24, 2025 | 46.03 | 46.09 | 45.97 | 46.03 | 45.65 | - | 6,714 |
| Oct 23, 2025 | 46.06 | 46.17 | 46.03 | 46.03 | 45.65 | 0.50% | 12,919 |
| Oct 22, 2025 | 45.36 | 45.80 | 45.36 | 45.80 | 45.42 | 0.64% | 3,753 |
| Oct 21, 2025 | 45.98 | 45.98 | 45.45 | 45.51 | 45.13 | -1.96% | 2,535 |
| Oct 20, 2025 | 46.40 | 46.42 | 46.34 | 46.42 | 46.04 | 0.91% | 1,720 |
| Oct 17, 2025 | 46.21 | 46.21 | 45.88 | 46.00 | 45.62 | -0.93% | 3,268 |
| Oct 16, 2025 | 46.75 | 46.75 | 46.43 | 46.43 | 46.05 | -0.40% | 2,145 |
| Oct 15, 2025 | 46.78 | 46.78 | 46.57 | 46.62 | 46.23 | 0.64% | 2,199 |
| Oct 14, 2025 | 45.78 | 46.45 | 45.78 | 46.32 | 45.94 | 1.60% | 5,774 |