S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
CI US Quality Dividend Growth Index ETF (DGR.B)
CI US Quality Dividend Growth Index ETF (DGR.B) Historical

DGR.B CI US Quality Dividend Growth Index ETF

49.23

0.36 (0.74%)

Jun 04 2024 - Closed

Delayed by 15 minutes

DGR.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	48.87	0.00	0.00%	48.87	48.87	48.87	0
Jun 03 2024	48.87	-0.09	-0.18%	48.87	48.87	48.87	13
May 31 2024	48.96	0.28	0.58%	48.87	48.96	48.45	2,501
May 30 2024	48.68	-0.16	-0.33%	48.68	48.68	48.68	23
May 29 2024	48.84	-0.11	-0.22%	48.96	48.96	48.84	2,342
May 28 2024	48.95	-0.37	-0.75%	49.08	49.08	48.88	13,018
May 27 2024	49.32	0.12	0.24%	49.31	49.32	49.31	464
May 24 2024	49.20	-0.11	-0.22%	49.51	49.51	49.20	3,600
May 23 2024	49.31	-0.21	-0.42%	49.30	49.31	49.30	200
May 22 2024	49.52	-0.03	-0.06%	49.68	49.68	49.52	3,263
May 21 2024	49.55	0.19	0.38%	49.64	49.64	49.52	784
May 17 2024	49.36	-0.07	-0.14%	49.29	49.36	49.29	1,320
May 16 2024	49.43	-0.01	-0.02%	49.51	49.51	49.43	1,006
May 15 2024	49.44	0.41	0.84%	49.31	49.47	49.31	1,691
May 14 2024	49.03	0.12	0.25%	48.87	49.03	48.85	1,340
May 13 2024	48.91	0.00	0.00%	48.90	48.91	48.90	225
May 10 2024	48.91	0.18	0.37%	48.89	48.91	48.85	961
May 09 2024	48.73	0.05	0.10%	48.79	48.79	48.61	5,115
May 08 2024	48.68	0.08	0.16%	48.48	48.68	48.48	1,142
May 07 2024	48.60	0.32	0.66%	48.67	48.67	48.60	3,728
May 06 2024	48.28	0.26	0.54%	48.11	48.28	48.11	1,134
May 03 2024	48.02	0.68	1.44%	47.85	48.05	47.80	1,300
May 02 2024	47.34	-0.10	-0.21%	47.35	47.41	47.32	500
May 01 2024	47.44	-0.21	-0.44%	47.48	47.59	47.44	410
Apr 30 2024	47.65	-0.17	-0.36%	47.97	47.97	47.65	8,246
Apr 29 2024	47.82	0.34	0.72%	47.84	47.84	47.64	4,157
Apr 26 2024	47.48	0.00	0.00%	47.48	47.48	47.48	0
Apr 25 2024	47.48	-0.27	-0.57%	47.42	47.54	47.42	1,606
Apr 24 2024	47.75	0.25	0.53%	47.73	47.75	47.62	1,425
Apr 23 2024	47.50	0.26	0.55%	47.32	47.61	47.32	3,410
Apr 22 2024	47.24	0.23	0.49%	47.38	47.47	47.20	6,358
Apr 19 2024	47.01	-0.22	-0.47%	47.17	47.17	47.00	600
Apr 18 2024	47.23	-0.11	-0.23%	47.54	47.56	47.23	4,600
Apr 17 2024	47.34	-0.36	-0.75%	47.41	47.49	47.32	796
Apr 16 2024	47.70	0.08	0.17%	47.59	47.86	47.59	4,001
Apr 15 2024	47.62	-0.30	-0.63%	48.14	48.15	47.62	352
Apr 12 2024	47.92	-0.33	-0.68%	48.06	48.06	47.90	6,350
Apr 11 2024	48.25	0.20	0.42%	48.00	48.36	48.00	1,830
Apr 10 2024	48.05	-0.05	-0.10%	48.11	48.11	47.95	2,755
Apr 09 2024	48.10	0.01	0.02%	48.34	48.34	48.00	14,030
Apr 08 2024	48.09	-0.14	-0.29%	48.13	48.18	48.09	395
Apr 05 2024	48.23	0.55	1.15%	48.03	48.23	48.01	5,508
Apr 04 2024	47.68	-0.51	-1.06%	48.37	48.37	47.68	2,266
Apr 03 2024	48.19	-0.18	-0.37%	48.29	48.32	48.19	275
Apr 02 2024	48.37	-0.39	-0.80%	48.60	48.60	48.24	625
Apr 01 2024	48.76	-0.12	-0.25%	49.03	49.03	48.72	787
Mar 28 2024	48.88	0.03	0.06%	48.88	48.88	48.86	750
Mar 27 2024	48.85	0.38	0.78%	48.67	48.85	48.65	2,451
Mar 26 2024	48.47	-0.16	-0.33%	48.73	48.73	48.47	2,313
Mar 25 2024	48.63	-0.30	-0.61%	48.92	48.92	48.63	7,470
Mar 22 2024	48.93	0.14	0.29%	48.96	49.00	48.89	848
Mar 21 2024	48.79	0.44	0.91%	48.91	48.93	48.77	4,044
Mar 20 2024	48.35	0.10	0.21%	48.35	48.35	48.26	2,008
Mar 19 2024	48.25	0.38	0.79%	47.80	48.25	47.80	3,600
Mar 18 2024	47.87	0.09	0.19%	48.07	48.12	47.84	3,065
Mar 15 2024	47.78	-0.28	-0.58%	47.90	47.90	47.78	915
Mar 14 2024	48.06	0.10	0.21%	47.98	48.07	47.98	950
Mar 13 2024	47.96	-0.20	-0.42%	47.98	48.06	47.96	1,881
Mar 12 2024	48.16	0.58	1.22%	47.98	48.16	47.98	3,550
Mar 11 2024	47.58	-0.07	-0.15%	47.39	47.61	47.39	1,875
Mar 08 2024	47.65	-0.16	-0.33%	48.03	48.03	47.65	2,925
Mar 07 2024	47.81	0.22	0.46%	47.81	47.84	47.81	300

CI US Quality Dividend G...

The Midas Touch Gold

Intesa Sanpaolo

NLBNPIT20OR6 20351219 96...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions