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 Canada Quality Dividend Growth Index ETF (DGRC)
CI Canada Quality Dividend Growth Index ETF (DGRC) Historical

DGRC CI Canada Quality Dividend Growth Index ETF

37.94

-0.37 (-0.97%)

Jun 07 2024 - Closed

Delayed by 15 minutes

DGRC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	38.31	0.00	0.00%	38.31	38.31	38.31	0
Jun 06 2024	38.31	0.18	0.47%	38.18	38.36	38.18	2,031
Jun 05 2024	38.13	0.20	0.53%	38.05	38.19	38.03	19,915
Jun 04 2024	37.93	-0.26	-0.68%	38.01	38.01	37.74	1,252
Jun 03 2024	38.19	-0.50	-1.29%	38.74	38.74	38.17	4,425
May 31 2024	38.69	0.39	1.02%	38.55	38.69	38.40	2,160
May 30 2024	38.30	0.15	0.39%	38.11	38.41	38.11	4,343
May 29 2024	38.15	-0.66	-1.70%	38.55	38.55	38.15	3,709
May 28 2024	38.81	-0.08	-0.21%	38.80	38.81	38.74	3,223
May 27 2024	38.89	0.15	0.39%	38.88	38.89	38.88	885
May 24 2024	38.74	0.19	0.49%	38.76	38.81	38.74	702
May 23 2024	38.55	-0.16	-0.41%	38.76	38.76	38.44	1,139
May 22 2024	38.71	-0.27	-0.69%	38.80	38.90	38.70	1,052
May 21 2024	38.98	0.09	0.23%	38.78	39.00	38.78	1,522
May 17 2024	38.89	0.22	0.57%	38.83	38.89	38.83	228
May 16 2024	38.67	0.11	0.29%	38.60	38.68	38.59	1,758
May 15 2024	38.56	0.01	0.03%	38.43	38.58	38.42	4,179
May 14 2024	38.55	-0.01	-0.03%	38.53	38.58	38.48	4,643
May 13 2024	38.56	-0.17	-0.44%	38.77	38.88	38.56	7,443
May 10 2024	38.73	-0.09	-0.23%	38.69	38.73	38.69	901
May 09 2024	38.82	0.20	0.52%	38.70	38.95	38.70	7,629
May 08 2024	38.62	0.19	0.49%	38.27	38.62	38.27	3,282
May 07 2024	38.43	0.11	0.29%	38.45	38.51	38.42	1,540
May 06 2024	38.32	0.47	1.24%	38.04	38.32	38.04	5,406
May 03 2024	37.85	0.17	0.45%	37.88	37.88	37.79	701
May 02 2024	37.68	0.22	0.59%	37.50	37.80	37.50	3,878
May 01 2024	37.46	-0.32	-0.85%	37.35	37.73	37.33	5,479
Apr 30 2024	37.78	-0.64	-1.67%	38.18	38.27	37.78	1,263
Apr 29 2024	38.42	0.33	0.87%	38.26	38.42	38.26	9,826
Apr 26 2024	38.09	0.00	0.00%	38.09	38.09	38.09	0
Apr 25 2024	38.09	0.09	0.24%	38.11	38.11	38.09	3,071
Apr 24 2024	38.00	-0.24	-0.63%	38.15	38.19	38.00	5,403
Apr 23 2024	38.24	0.13	0.34%	38.25	38.25	38.24	137
Apr 22 2024	38.11	0.15	0.40%	37.81	38.13	37.81	14,971
Apr 19 2024	37.96	0.15	0.40%	37.73	38.06	37.73	4,665
Apr 18 2024	37.81	0.04	0.11%	37.87	37.87	37.63	1,955
Apr 17 2024	37.77	-0.12	-0.32%	37.95	38.04	37.74	7,000
Apr 16 2024	37.89	-0.04	-0.11%	37.82	37.94	37.68	4,208
Apr 15 2024	37.93	-0.32	-0.84%	38.20	38.20	37.90	2,267
Apr 12 2024	38.25	-0.31	-0.80%	38.62	38.70	38.16	4,664
Apr 11 2024	38.56	-0.38	-0.98%	38.99	38.99	38.56	4,073
Apr 10 2024	38.94	0.07	0.18%	38.64	38.94	38.64	6,258
Apr 09 2024	38.87	0.15	0.39%	38.69	38.89	38.69	1,984
Apr 08 2024	38.72	0.00	0.00%	38.75	38.76	38.66	1,332
Apr 05 2024	38.72	0.44	1.15%	38.57	38.72	38.57	3,254
Apr 04 2024	38.28	-0.07	-0.18%	38.45	38.45	38.28	2,632
Apr 03 2024	38.35	0.20	0.52%	38.22	38.35	38.22	391
Apr 02 2024	38.15	-0.05	-0.13%	38.13	38.15	38.02	6,793
Apr 01 2024	38.20	0.10	0.26%	38.14	38.20	38.13	8,150
Mar 28 2024	38.10	0.14	0.37%	38.08	38.19	38.08	1,107
Mar 27 2024	37.96	0.26	0.69%	37.91	37.96	37.91	196
Mar 26 2024	37.70	-0.03	-0.08%	37.85	37.85	37.70	765
Mar 25 2024	37.73	0.00	0.00%	37.79	37.79	37.73	2,053
Mar 22 2024	37.73	-0.11	-0.29%	37.80	37.80	37.64	22,094
Mar 21 2024	37.84	-0.02	-0.05%	37.83	37.92	37.82	3,074
Mar 20 2024	37.86	0.17	0.45%	37.77	37.89	37.72	1,474
Mar 19 2024	37.69	0.07	0.19%	37.74	37.74	37.68	500
Mar 18 2024	37.62	0.04	0.11%	37.61	37.62	37.61	364
Mar 15 2024	37.58	0.03	0.08%	37.60	37.64	37.56	1,251
Mar 14 2024	37.55	-0.03	-0.08%	37.64	37.64	37.46	742
Mar 13 2024	37.58	0.20	0.54%	37.57	37.67	37.50	5,144
Mar 12 2024	37.38	0.08	0.21%	37.33	37.42	37.31	2,900
Mar 11 2024	37.30	0.09	0.24%	37.12	37.36	37.12	702

CI Canada Quality Divide...

Small Love Potion

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