CI Canada Quality Dividend Growth Index ETF (TSX:DGRC)
Canada
· Delayed Price · Currency is CAD 52.86
+0.16 (0.30%)
Apr 28, 2026, 3:50 PM EST
TSX:DGRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.80 | 52.95 | 52.72 | 52.86 | 52.86 | 0.17% | 1,851 |
| Apr 27, 2026 | 52.73 | 52.77 | 52.66 | 52.77 | 52.77 | 0.84% | 4,436 |
| Apr 24, 2026 | 52.50 | 52.50 | 52.33 | 52.33 | 52.33 | -0.49% | 3,516 |
| Apr 23, 2026 | 52.25 | 52.59 | 52.25 | 52.59 | 52.59 | 0.63% | 8,495 |
| Apr 22, 2026 | 52.52 | 52.52 | 52.20 | 52.26 | 52.26 | -0.06% | 7,716 |
| Apr 21, 2026 | 52.45 | 52.67 | 52.29 | 52.29 | 52.29 | -0.38% | 14,390 |
| Apr 20, 2026 | 52.40 | 52.55 | 52.40 | 52.49 | 52.49 | 0.40% | 10,777 |
| Apr 17, 2026 | 51.94 | 52.31 | 51.94 | 52.28 | 52.28 | 0.13% | 41,136 |
| Apr 16, 2026 | 52.36 | 52.40 | 52.20 | 52.21 | 52.21 | 0.02% | 8,510 |
| Apr 15, 2026 | 52.27 | 52.32 | 52.20 | 52.20 | 52.20 | -0.21% | 17,546 |
| Apr 14, 2026 | 52.35 | 52.35 | 52.20 | 52.31 | 52.31 | -0.44% | 5,400 |
| Apr 13, 2026 | 52.53 | 52.57 | 52.48 | 52.54 | 52.54 | 0.29% | 5,984 |
| Apr 10, 2026 | 52.33 | 52.39 | 52.29 | 52.39 | 52.39 | 0.58% | 5,544 |
| Apr 9, 2026 | 52.50 | 52.50 | 52.09 | 52.09 | 52.09 | -0.69% | 2,421 |
| Apr 8, 2026 | 52.14 | 52.47 | 52.14 | 52.45 | 52.45 | 0.02% | 3,324 |
| Apr 7, 2026 | 52.33 | 53.09 | 52.30 | 52.44 | 52.44 | 0.29% | 28,832 |
| Apr 6, 2026 | 52.03 | 52.35 | 52.03 | 52.29 | 52.29 | 0.15% | 6,193 |
| Apr 2, 2026 | 51.91 | 52.21 | 51.91 | 52.21 | 52.21 | 0.97% | 5,462 |
| Apr 1, 2026 | 51.98 | 51.98 | 51.66 | 51.71 | 51.71 | -0.67% | 1,117 |
| Mar 31, 2026 | 51.88 | 52.16 | 51.66 | 52.06 | 52.06 | 1.32% | 12,106 |
| Mar 30, 2026 | 51.67 | 51.96 | 51.32 | 51.38 | 51.38 | 0.33% | 4,769 |
| Mar 27, 2026 | 50.97 | 51.39 | 50.97 | 51.21 | 51.21 | 0.61% | 3,474 |
| Mar 26, 2026 | 51.17 | 51.52 | 50.90 | 50.90 | 50.90 | -0.80% | 5,349 |
| Mar 25, 2026 | 51.43 | 51.43 | 51.09 | 51.31 | 51.31 | 0.18% | 11,158 |
| Mar 24, 2026 | 51.59 | 51.68 | 51.22 | 51.22 | 50.94 | -0.18% | 11,179 |
| Mar 23, 2026 | 50.64 | 51.38 | 50.55 | 51.31 | 51.03 | 1.58% | 16,585 |
| Mar 20, 2026 | 51.04 | 51.04 | 50.51 | 50.51 | 50.23 | -1.17% | 4,344 |
| Mar 19, 2026 | 50.92 | 51.26 | 50.92 | 51.11 | 50.83 | -0.80% | 5,705 |
| Mar 18, 2026 | 51.82 | 51.91 | 51.52 | 51.52 | 51.24 | -1.28% | 4,035 |
| Mar 17, 2026 | 52.58 | 52.58 | 52.12 | 52.19 | 51.90 | 0.08% | 1,497 |
| Mar 16, 2026 | 51.66 | 52.20 | 51.66 | 52.15 | 51.86 | 0.95% | 9,849 |
| Mar 13, 2026 | 51.82 | 52.02 | 51.66 | 51.66 | 51.37 | -0.23% | 3,392 |
| Mar 12, 2026 | 52.10 | 52.10 | 51.78 | 51.78 | 51.49 | -0.44% | 3,170 |
| Mar 11, 2026 | 52.16 | 52.16 | 51.89 | 52.01 | 51.72 | -0.02% | 5,734 |
| Mar 10, 2026 | 51.92 | 52.41 | 51.92 | 52.02 | 51.73 | -0.08% | 4,365 |
| Mar 9, 2026 | 51.13 | 52.09 | 51.13 | 52.06 | 51.77 | 0.31% | 6,304 |
| Mar 6, 2026 | 51.64 | 52.21 | 51.64 | 51.90 | 51.61 | -0.75% | 3,243 |
| Mar 5, 2026 | 52.33 | 52.33 | 51.96 | 52.29 | 52.00 | -0.70% | 9,245 |
| Mar 4, 2026 | 52.89 | 53.15 | 52.62 | 52.66 | 52.37 | -0.32% | 10,596 |
| Mar 3, 2026 | 51.98 | 52.83 | 51.94 | 52.83 | 52.54 | -1.68% | 8,425 |
| Mar 2, 2026 | 53.69 | 53.79 | 53.43 | 53.73 | 53.43 | 0.75% | 18,791 |
| Feb 27, 2026 | 53.15 | 53.42 | 53.15 | 53.33 | 53.04 | 0.51% | 9,591 |
| Feb 26, 2026 | 52.35 | 53.06 | 52.35 | 53.06 | 52.77 | 0.91% | 4,163 |
| Feb 25, 2026 | 52.72 | 52.72 | 52.40 | 52.58 | 52.29 | -0.32% | 5,370 |
| Feb 24, 2026 | 52.27 | 52.75 | 52.14 | 52.75 | 52.46 | 0.78% | 4,713 |
| Feb 23, 2026 | 52.21 | 52.34 | 52.16 | 52.34 | 52.05 | 0.63% | 1,746 |
| Feb 20, 2026 | 52.14 | 52.14 | 51.85 | 52.01 | 51.72 | -0.23% | 2,211 |
| Feb 19, 2026 | 51.96 | 52.13 | 51.94 | 52.13 | 51.84 | 0.58% | 7,919 |
| Feb 18, 2026 | 51.68 | 51.83 | 51.68 | 51.83 | 51.54 | 1.59% | 2,288 |
| Feb 17, 2026 | 51.00 | 51.02 | 50.54 | 51.02 | 50.74 | -0.41% | 4,525 |
| Feb 13, 2026 | 50.30 | 51.25 | 50.30 | 51.23 | 50.95 | 2.52% | 6,646 |
| Feb 12, 2026 | 50.78 | 50.78 | 49.92 | 49.97 | 49.69 | -1.85% | 5,199 |
| Feb 11, 2026 | 50.72 | 50.91 | 50.68 | 50.91 | 50.63 | 1.19% | 11,943 |
| Feb 10, 2026 | 50.25 | 50.32 | 50.24 | 50.31 | 50.03 | 0.48% | 2,552 |
| Feb 9, 2026 | 49.51 | 50.07 | 49.51 | 50.07 | 49.79 | 1.32% | 2,267 |
| Feb 6, 2026 | 49.12 | 49.42 | 49.12 | 49.42 | 49.15 | 1.23% | 1,437 |
| Feb 5, 2026 | 49.26 | 49.50 | 48.77 | 48.82 | 48.55 | -1.85% | 13,366 |
| Feb 4, 2026 | 49.04 | 49.74 | 48.97 | 49.74 | 49.47 | 2.45% | 13,587 |
| Feb 3, 2026 | 48.69 | 48.70 | 48.38 | 48.55 | 48.28 | 0.68% | 7,029 |
| Feb 2, 2026 | 47.63 | 48.22 | 47.63 | 48.22 | 47.95 | 0.88% | 5,493 |
| Jan 30, 2026 | 48.43 | 48.43 | 47.68 | 47.80 | 47.54 | -3.22% | 9,508 |
| Jan 29, 2026 | 49.53 | 49.57 | 49.39 | 49.39 | 49.12 | -0.78% | 1,185 |
| Jan 28, 2026 | 49.76 | 49.82 | 49.56 | 49.78 | 49.51 | -0.06% | 3,710 |
| Jan 27, 2026 | 50.06 | 50.06 | 49.69 | 49.81 | 49.54 | -0.38% | 5,686 |
| Jan 26, 2026 | 50.41 | 50.45 | 49.93 | 50.00 | 49.72 | -0.02% | 11,445 |
| Jan 23, 2026 | 50.10 | 50.10 | 49.95 | 50.01 | 49.73 | 0.24% | 9,937 |
| Jan 22, 2026 | 49.73 | 50.00 | 49.73 | 49.89 | 49.61 | 0.40% | 3,958 |
| Jan 21, 2026 | 49.73 | 49.82 | 49.50 | 49.69 | 49.42 | 0.61% | 6,184 |
| Jan 20, 2026 | 49.64 | 49.64 | 49.31 | 49.39 | 49.12 | -0.34% | 15,459 |
| Jan 19, 2026 | 49.43 | 49.56 | 49.41 | 49.56 | 49.29 | 0.38% | 2,404 |
| Jan 16, 2026 | 49.47 | 49.47 | 49.27 | 49.37 | 49.10 | -0.22% | 3,443 |
| Jan 15, 2026 | 49.40 | 49.59 | 49.40 | 49.48 | 49.21 | -0.04% | 3,254 |
| Jan 14, 2026 | 49.40 | 49.60 | 49.30 | 49.50 | 49.23 | 0.47% | 8,850 |
| Jan 13, 2026 | 49.31 | 49.40 | 49.26 | 49.27 | 49.00 | 0.06% | 7,775 |
| Jan 12, 2026 | 49.00 | 49.25 | 49.00 | 49.24 | 48.97 | 1.01% | 4,579 |
| Jan 9, 2026 | 48.46 | 48.76 | 48.46 | 48.75 | 48.48 | 0.85% | 2,514 |
| Jan 8, 2026 | 47.53 | 48.34 | 47.53 | 48.34 | 48.07 | 1.26% | 5,993 |
| Jan 7, 2026 | 47.98 | 47.98 | 47.74 | 47.74 | 47.48 | -0.97% | 2,579 |
| Jan 6, 2026 | 48.05 | 48.26 | 48.04 | 48.21 | 47.94 | 0.35% | 6,319 |
| Jan 5, 2026 | 48.18 | 48.19 | 47.92 | 48.04 | 47.77 | 0.06% | 3,089 |
| Jan 2, 2026 | 47.75 | 48.01 | 47.75 | 48.01 | 47.75 | 0.38% | 5,260 |
| Dec 31, 2025 | 47.98 | 47.98 | 47.83 | 47.83 | 47.57 | -0.46% | 1,498 |
| Dec 30, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.78 | 0.36% | 135 |
| Dec 29, 2025 | 47.80 | 47.93 | 47.80 | 47.88 | 47.62 | -0.50% | 1,819 |
| Dec 24, 2025 | 48.18 | 48.18 | 48.10 | 48.12 | 47.85 | -0.43% | 4,260 |
| Dec 23, 2025 | 48.22 | 48.33 | 48.05 | 48.33 | 48.06 | -0.47% | 60,805 |
| Dec 22, 2025 | 48.50 | 48.67 | 48.45 | 48.56 | 47.89 | 0.86% | 23,611 |
| Dec 19, 2025 | 48.01 | 48.29 | 48.01 | 48.15 | 47.48 | 0.64% | 2,165 |
| Dec 18, 2025 | 47.99 | 48.13 | 47.84 | 47.84 | 47.18 | 0.21% | 5,727 |
| Dec 17, 2025 | 47.71 | 47.74 | 47.57 | 47.74 | 47.08 | 0.32% | 3,116 |
| Dec 16, 2025 | 47.74 | 47.74 | 47.59 | 47.59 | 46.94 | -1.06% | 10,221 |
| Dec 15, 2025 | 47.98 | 48.10 | 47.98 | 48.10 | 47.44 | 0.12% | 11,612 |
| Dec 12, 2025 | 48.01 | 48.15 | 47.89 | 48.04 | 47.38 | -0.15% | 2,128 |
| Dec 11, 2025 | 47.90 | 48.20 | 47.90 | 48.11 | 47.45 | 0.69% | 3,865 |
| Dec 10, 2025 | 47.55 | 47.78 | 47.48 | 47.78 | 47.12 | 0.44% | 5,814 |
| Dec 9, 2025 | 47.74 | 47.85 | 47.57 | 47.57 | 46.92 | -0.38% | 1,046 |
| Dec 8, 2025 | 47.97 | 48.02 | 47.73 | 47.75 | 47.09 | -0.54% | 2,687 |
| Dec 5, 2025 | 48.45 | 48.45 | 48.01 | 48.01 | 47.35 | -0.52% | 493 |
| Dec 4, 2025 | 48.27 | 48.42 | 48.23 | 48.26 | 47.60 | 0.42% | 1,503 |
| Dec 3, 2025 | 47.95 | 48.16 | 47.95 | 48.06 | 47.40 | 0.69% | 2,249 |