Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

DGR.U CI US Quality Dividend Growth Index ETF

21.45

0.01 (0.05%)

Dec 27 2024 - Closed

Delayed by 15 minutes

DGR.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	21.45	-0.13	-0.60%	21.47	21.47	21.45	1,600
Dec 24 2024	21.58	0.14	0.65%	21.54	21.58	21.54	5,150
Dec 23 2024	21.44	0.05	0.23%	21.52	21.52	21.44	1,131
Dec 20 2024	21.39	0.16	0.75%	21.39	21.39	21.39	0
Dec 19 2024	21.23	-0.07	-0.33%	21.23	21.23	21.23	41
Dec 18 2024	21.30	-0.51	-2.34%	21.58	21.58	21.30	2,273
Dec 17 2024	21.81	-0.10	-0.46%	21.81	21.81	21.81	0
Dec 16 2024	21.91	-0.08	-0.36%	21.91	21.91	21.91	0
Dec 13 2024	21.99	-0.09	-0.41%	22.03	22.03	21.99	1,300
Dec 12 2024	22.08	-0.10	-0.45%	22.08	22.08	22.08	33
Dec 11 2024	22.18	0.11	0.50%	22.18	22.18	22.18	0
Dec 10 2024	22.07	-0.12	-0.54%	22.07	22.07	22.07	0
Dec 09 2024	22.19	-0.08	-0.36%	22.25	22.25	22.19	1,000
Dec 06 2024	22.27	0.00	0.00%	22.27	22.27	22.27	58
Dec 05 2024	22.27	-0.06	-0.27%	22.27	22.27	22.27	0
Dec 04 2024	22.33	-0.01	-0.04%	22.35	22.35	22.33	500
Dec 03 2024	22.34	-0.04	-0.18%	22.34	22.35	22.34	300
Dec 02 2024	22.38	0.05	0.22%	22.38	22.38	22.38	50
Nov 29 2024	22.33	0.03	0.13%	22.33	22.33	22.33	0
Nov 28 2024	22.30	0.05	0.22%	22.30	22.30	22.30	0
Nov 27 2024	22.25	-0.07	-0.31%	22.25	22.25	22.25	0
Nov 26 2024	22.32	0.09	0.40%	22.32	22.32	22.32	0
Nov 25 2024	22.23	0.11	0.50%	22.23	22.23	22.23	0
Nov 22 2024	22.12	0.13	0.59%	22.12	22.12	22.12	0
Nov 21 2024	21.99	0.18	0.83%	21.99	21.99	21.99	0
Nov 20 2024	21.81	-0.01	-0.05%	21.81	21.81	21.81	0
Nov 19 2024	21.82	-0.02	-0.09%	21.82	21.82	21.82	0
Nov 18 2024	21.84	0.07	0.32%	21.84	21.84	21.84	0
Nov 15 2024	21.77	-0.27	-1.23%	21.77	21.77	21.77	0
Nov 14 2024	22.04	-0.15	-0.68%	22.04	22.04	22.04	0
Nov 13 2024	22.19	-0.03	-0.14%	22.19	22.19	22.19	0
Nov 12 2024	22.22	-0.12	-0.54%	22.22	22.22	22.22	0
Nov 11 2024	22.34	-0.09	-0.40%	22.34	22.34	22.34	0
Nov 08 2024	22.43	0.10	0.45%	22.43	22.43	22.43	0
Nov 07 2024	22.33	0.13	0.59%	22.33	22.33	22.33	800
Nov 06 2024	22.20	0.51	2.35%	22.20	22.20	22.20	0
Nov 05 2024	21.69	0.20	0.93%	21.69	21.69	21.69	0
Nov 04 2024	21.49	-0.05	-0.23%	21.49	21.49	21.49	0
Nov 01 2024	21.54	0.00	0.00%	21.54	21.54	21.54	0
Oct 31 2024	21.54	-0.28	-1.28%	21.54	21.54	21.54	0
Oct 30 2024	21.82	-0.02	-0.09%	21.82	21.82	21.82	0
Oct 29 2024	21.84	0.01	0.05%	21.84	21.84	21.84	0
Oct 28 2024	21.83	0.06	0.28%	21.86	21.86	21.83	100
Oct 25 2024	21.77	-0.08	-0.37%	21.91	21.92	21.77	3,600
Oct 24 2024	21.85	0.02	0.09%	21.85	21.85	21.85	0
Oct 23 2024	21.83	-0.20	-0.91%	21.83	21.83	21.83	0
Oct 22 2024	22.03	0.02	0.09%	22.03	22.03	22.03	0
Oct 21 2024	22.01	-0.16	-0.72%	22.01	22.01	22.01	0
Oct 18 2024	22.17	0.04	0.18%	22.17	22.17	22.17	0
Oct 17 2024	22.13	0.00	0.00%	22.13	22.13	22.13	0
Oct 16 2024	22.13	0.10	0.45%	22.13	22.13	22.13	0
Oct 15 2024	22.03	0.02	0.09%	22.03	22.03	22.03	300
Oct 11 2024	22.01	0.15	0.69%	22.01	22.01	22.01	0
Oct 10 2024	21.86	0.12	0.55%	21.86	21.86	21.86	0
Oct 09 2024	21.74	0.00	0.00%	21.74	21.74	21.74	0
Oct 08 2024	21.74	0.18	0.83%	21.74	21.74	21.74	0
Oct 07 2024	21.56	-0.15	-0.69%	21.56	21.56	21.56	10
Oct 04 2024	21.71	0.14	0.65%	21.71	21.71	21.71	0
Oct 03 2024	21.57	-0.07	-0.32%	21.57	21.57	21.57	10
Oct 02 2024	21.64	0.01	0.05%	21.64	21.64	21.64	10
Oct 01 2024	21.63	-0.14	-0.64%	21.63	21.63	21.63	0
Sep 30 2024	21.77	0.07	0.32%	21.77	21.77	21.77	0

CI US Quality Dividend G...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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