CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF (DQD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:16PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| Apr 05, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 224 |
| Apr 04, 2024 | 44.85 | 44.85 | 44.04 | 44.04 | 44.04 | 665 |
| Apr 03, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Apr 02, 2024 | 44.61 | 44.76 | 44.61 | 44.68 | 44.68 | 3,923 |
| Apr 01, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Mar 28, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Mar 27, 2024 | 44.97 | 45.18 | 44.97 | 45.14 | 45.14 | 600 |
| Mar 26, 2024 | 44.92 | 44.92 | 44.80 | 44.80 | 44.80 | 32,700 |
| Mar 25, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 425 |
| Mar 22, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 225 |
| Mar 21, 2024 | 45.32 | 45.32 | 45.17 | 45.17 | 45.17 | 300 |
| Mar 21, 2024 | 0.108318 Dividend | |||||
| Mar 20, 2024 | 44.67 | 44.90 | 44.65 | 44.90 | 44.79 | 2,000 |
| Mar 19, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.22 | - |
| Mar 18, 2024 | 44.50 | 44.58 | 44.30 | 44.33 | 44.22 | 860 |
| Mar 15, 2024 | 44.26 | 44.31 | 44.26 | 44.31 | 44.20 | 1,260 |
| Mar 14, 2024 | 44.60 | 44.60 | 44.45 | 44.55 | 44.44 | 1,900 |
| Mar 13, 2024 | 44.60 | 44.60 | 44.58 | 44.58 | 44.47 | 474 |
| Mar 12, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.16 | - |
| Mar 11, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.16 | 122 |
| Mar 08, 2024 | 44.30 | 44.30 | 44.22 | 44.22 | 44.11 | 325 |
| Mar 07, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.90 | - |
| Mar 06, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.90 | - |
| Mar 05, 2024 | 44.20 | 44.20 | 44.01 | 44.01 | 43.90 | 1,425 |
| Mar 04, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.21 | - |
| Mar 01, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.21 | 282 |
| Feb 29, 2024 | 43.97 | 44.02 | 43.87 | 44.02 | 43.91 | 500 |
| Feb 28, 2024 | 43.80 | 43.89 | 43.80 | 43.80 | 43.69 | 645 |
| Feb 27, 2024 | 43.83 | 43.85 | 43.83 | 43.83 | 43.72 | 5,400 |
| Feb 26, 2024 | 43.88 | 43.93 | 43.88 | 43.93 | 43.82 | 2,042 |
| Feb 23, 2024 | 44.07 | 44.07 | 43.94 | 43.98 | 43.87 | 800 |
| Feb 22, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.98 | - |
| Feb 21, 2024 | 43.00 | 43.08 | 43.00 | 43.08 | 42.98 | 2,394 |
| Feb 20, 2024 | 43.20 | 43.20 | 42.94 | 43.03 | 42.93 | 510 |
| Feb 16, 2024 | 43.19 | 43.37 | 43.19 | 43.26 | 43.16 | 646 |
| Feb 15, 2024 | 43.11 | 43.20 | 43.11 | 43.19 | 43.09 | 2,106 |
| Feb 14, 2024 | 43.20 | 43.20 | 42.88 | 43.00 | 42.90 | 3,800 |
| Feb 13, 2024 | 42.74 | 42.78 | 42.74 | 42.78 | 42.68 | 435 |
| Feb 12, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.13 | 100 |
| Feb 09, 2024 | 43.17 | 43.21 | 43.17 | 43.21 | 43.11 | 327 |
| Feb 08, 2024 | 43.04 | 43.04 | 43.00 | 43.00 | 42.90 | 300 |
| Feb 07, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.54 | - |
| Feb 06, 2024 | 42.62 | 42.64 | 42.62 | 42.64 | 42.54 | 700 |
| Feb 05, 2024 | 42.60 | 42.67 | 42.60 | 42.66 | 42.56 | 400 |
| Feb 02, 2024 | 42.66 | 42.70 | 42.53 | 42.69 | 42.59 | 800 |
| Feb 01, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.94 | 100 |
| Jan 31, 2024 | 42.33 | 42.33 | 42.10 | 42.10 | 42.00 | 600 |
| Jan 30, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.35 | 200 |
| Jan 29, 2024 | 42.34 | 42.43 | 42.34 | 42.43 | 42.33 | 300 |
| Jan 26, 2024 | 42.49 | 42.50 | 42.40 | 42.44 | 42.34 | 1,100 |
| Jan 25, 2024 | 42.46 | 42.49 | 42.46 | 42.49 | 42.39 | 500 |
| Jan 24, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.36 | 200 |
| Jan 23, 2024 | 42.33 | 42.44 | 42.33 | 42.41 | 42.31 | 16,556 |
| Jan 22, 2024 | 42.28 | 42.36 | 42.28 | 42.36 | 42.26 | 600 |
| Jan 19, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.46 | - |
| Jan 18, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.46 | 100 |
| Jan 17, 2024 | 41.48 | 41.53 | 41.45 | 41.53 | 41.43 | 725 |
| Jan 16, 2024 | 41.57 | 41.64 | 41.56 | 41.64 | 41.54 | 800 |
| Jan 15, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.15 | - |
| Jan 12, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.15 | - |
| Jan 11, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.15 | - |
| Jan 10, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.15 | - |
| Jan 09, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.15 | 100 |
| Jan 08, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.80 | - |
| Jan 05, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.80 | 220 |
| Jan 04, 2024 | 41.19 | 41.19 | 41.02 | 41.02 | 40.92 | 1,722 |
| Jan 03, 2024 | 41.10 | 41.11 | 41.04 | 41.04 | 40.94 | 600 |
| Jan 02, 2024 | 41.10 | 41.17 | 41.06 | 41.17 | 41.07 | 300 |
| Dec 29, 2023 | 40.92 | 41.03 | 40.92 | 41.03 | 40.93 | 1,303 |
| Dec 28, 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 40.88 | - |
| Dec 27, 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 40.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.