CI WisdomTree Canada Quality Dividend Growth Index ETF (DGRC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

38.51

+0.08

(+0.21%)

At close: 01:37PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	38.27	38.55	38.27	38.51	38.51	3,300
May 07, 2024	38.45	38.51	38.42	38.42	38.42	1,500
May 06, 2024	38.04	38.30	38.04	38.30	38.30	5,400
May 03, 2024	37.88	37.88	37.79	37.85	37.85	700
May 02, 2024	37.50	37.80	37.50	37.68	37.68	3,900
May 01, 2024	37.35	37.73	37.33	37.61	37.61	5,500
Apr 30, 2024	38.18	38.27	37.89	37.89	37.89	1,300
Apr 29, 2024	38.26	38.42	38.26	38.42	38.42	9,800
Apr 26, 2024	38.08	38.27	38.08	38.26	38.26	1,400
Apr 25, 2024	38.11	38.11	38.08	38.08	38.08	3,100
Apr 24, 2024	38.15	38.19	38.00	38.00	38.00	5,400
Apr 23, 2024	38.25	38.25	38.25	38.25	38.25	100
Apr 22, 2024	37.81	38.13	37.81	38.11	38.11	15,000
Apr 19, 2024	37.73	38.06	37.73	37.96	37.96	4,700
Apr 18, 2024	37.87	37.87	37.63	37.81	37.81	2,000
Apr 17, 2024	37.95	38.04	37.74	37.77	37.77	7,000
Apr 16, 2024	37.82	37.94	37.68	37.89	37.89	4,200
Apr 15, 2024	38.20	38.20	37.90	37.93	37.93	2,300
Apr 12, 2024	38.62	38.70	38.16	38.25	38.25	4,700
Apr 11, 2024	38.99	38.99	38.55	38.56	38.56	4,100
Apr 10, 2024	38.64	38.94	38.64	38.94	38.94	6,300
Apr 09, 2024	38.69	38.89	38.69	38.87	38.87	2,000
Apr 08, 2024	38.75	38.76	38.66	38.72	38.72	1,300
Apr 05, 2024	38.57	38.77	38.57	38.72	38.72	3,300
Apr 04, 2024	38.45	38.45	38.28	38.28	38.28	2,600
Apr 03, 2024	38.22	38.29	38.22	38.29	38.29	400
Apr 02, 2024	38.13	38.13	38.02	38.05	38.05	6,800
Apr 01, 2024	38.14	38.20	38.13	38.20	38.20	8,200
Mar 28, 2024	38.08	38.19	38.08	38.10	38.10	1,100
Mar 27, 2024	37.91	37.91	37.91	37.91	37.91	200
Mar 26, 2024	37.85	37.85	37.76	37.76	37.76	800
Mar 25, 2024	37.79	37.81	37.78	37.78	37.78	2,100
Mar 22, 2024	37.80	37.80	37.64	37.73	37.73	22,100
Mar 21, 2024	37.83	37.92	37.82	37.84	37.84	3,100
Mar 21, 2024	0.134 Dividend
Mar 20, 2024	37.77	37.89	37.72	37.86	37.73	1,500
Mar 19, 2024	37.74	37.74	37.68	37.69	37.56	500
Mar 18, 2024	37.61	37.62	37.61	37.62	37.49	400
Mar 15, 2024	37.60	37.64	37.56	37.57	37.44	1,300
Mar 14, 2024	37.64	37.64	37.46	37.55	37.42	700
Mar 13, 2024	37.57	37.67	37.50	37.64	37.51	5,100
Mar 12, 2024	37.33	37.42	37.31	37.38	37.25	2,900
Mar 11, 2024	37.12	37.36	37.12	37.36	37.23	700
Mar 08, 2024	37.36	37.36	37.21	37.21	37.08	900
Mar 07, 2024	37.20	37.38	37.20	37.34	37.21	3,200
Mar 06, 2024	37.10	37.10	37.09	37.09	36.96	1,300
Mar 05, 2024	36.92	37.17	36.92	37.00	36.87	3,500
Mar 04, 2024	37.03	37.03	36.95	36.97	36.84	2,100
Mar 01, 2024	36.84	37.14	36.84	36.99	36.86	6,000
Feb 29, 2024	36.65	36.73	36.57	36.73	36.60	4,200
Feb 28, 2024	36.53	36.65	36.53	36.53	36.40	2,700
Feb 27, 2024	36.61	36.66	36.54	36.61	36.48	1,500
Feb 26, 2024	36.51	36.72	36.50	36.61	36.48	6,200
Feb 23, 2024	36.54	36.60	36.54	36.59	36.46	800
Feb 22, 2024	36.35	36.51	36.35	36.50	36.37	1,100
Feb 21, 2024	35.94	36.01	35.91	36.01	35.88	4,900
Feb 20, 2024	36.00	36.04	35.93	35.97	35.84	2,800
Feb 16, 2024	35.99	36.12	35.99	36.03	35.90	4,600
Feb 15, 2024	35.46	35.99	35.46	35.97	35.84	29,200
Feb 14, 2024	35.08	35.31	35.08	35.31	35.19	2,700
Feb 13, 2024	35.00	35.00	34.71	34.74	34.62	900
Feb 12, 2024	35.25	35.46	35.25	35.40	35.27	1,100
Feb 09, 2024	35.20	35.25	35.08	35.18	35.06	4,900
Feb 08, 2024	35.09	35.24	35.09	35.23	35.11	2,000
Feb 07, 2024	35.12	35.17	35.12	35.17	35.05	800
Feb 06, 2024	35.29	35.29	35.20	35.21	35.09	2,500
Feb 05, 2024	35.14	35.23	35.14	35.14	35.02	2,500
Feb 02, 2024	35.51	35.54	35.37	35.37	35.24	1,500
Feb 01, 2024	35.63	35.75	35.51	35.61	35.48	6,000
Jan 31, 2024	35.60	35.66	35.34	35.38	35.25	1,000
Jan 30, 2024	35.47	35.65	35.44	35.65	35.52	1,700
Jan 29, 2024	35.43	35.54	35.43	35.54	35.41	500
Jan 26, 2024	35.29	35.44	35.29	35.42	35.29	1,900
Jan 25, 2024	35.31	35.31	35.22	35.31	35.19	1,200
Jan 24, 2024	35.31	35.31	35.18	35.18	35.06	600
Jan 23, 2024	35.21	35.22	35.10	35.22	35.10	12,300
Jan 22, 2024	35.02	35.02	34.94	34.96	34.84	600
Jan 19, 2024	34.82	34.97	34.74	34.96	34.84	2,300
Jan 18, 2024	34.64	34.82	34.62	34.82	34.70	3,300
Jan 17, 2024	34.40	34.54	34.40	34.54	34.42	1,500
Jan 16, 2024	35.25	35.25	34.94	34.95	34.83	2,000
Jan 15, 2024	35.36	35.42	35.35	35.40	35.27	1,100
Jan 12, 2024	35.41	35.41	35.27	35.27	35.15	500
Jan 11, 2024	35.28	35.28	35.04	35.15	35.03	16,900
Jan 10, 2024	35.20	35.27	35.20	35.27	35.15	1,000
Jan 09, 2024	35.31	35.31	35.10	35.20	35.08	3,000
Jan 08, 2024	35.23	35.29	35.22	35.29	35.17	1,600
Jan 05, 2024	35.45	35.45	35.24	35.32	35.19	1,100
Jan 04, 2024	35.41	35.41	35.26	35.26	35.14	1,900
Jan 03, 2024	35.39	35.39	35.36	35.36	35.23	500
Jan 02, 2024	35.44	35.44	35.29	35.31	35.19	900
Dec 29, 2023	35.22	35.27	35.22	35.27	35.15	700
Dec 28, 2023	35.42	35.42	35.42	35.42	35.29	-
Dec 27, 2023	35.36	35.52	35.36	35.42	35.29	700
Dec 22, 2023	35.11	35.29	35.11	35.23	35.11	1,200
Dec 21, 2023	34.98	34.98	34.93	34.97	34.85	600
Dec 20, 2023	35.25	35.25	34.83	34.83	34.71	3,100
Dec 20, 2023	0.24 Dividend
Dec 19, 2023	35.23	35.33	35.23	35.33	34.97	600
Dec 18, 2023	34.94	34.96	34.87	34.91	34.55	7,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7285-0.0003(-0.05%)

CRUDE OIL79.30+0.31(+0.39%)

Bitcoin CAD84,397.58-1,677.48(-1.95%)

CI WisdomTree Canada Quality Dividend Growth Index ETF (DGRC.TO)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7285
-0.0003(-0.05%)

CRUDE OIL
79.30
+0.31(+0.39%)

Bitcoin CAD
84,397.58
-1,677.48(-1.95%)