Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

DGR CI US Quality Dividend Growth Index ETF

46.70

-0.05 (-0.11%)

Dec 31 2024 - Closed

Delayed by 15 minutes

DGR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	46.70	-0.05	-0.11%	46.76	46.76	46.58	332
Dec 30 2024	46.75	-0.47	-1.00%	47.04	47.04	46.75	625
Dec 27 2024	47.22	0.24	0.51%	47.27	47.27	47.22	126
Dec 24 2024	46.98	-0.20	-0.42%	46.98	46.98	46.98	244
Dec 23 2024	47.18	0.03	0.06%	46.81	47.21	46.80	1,171
Dec 20 2024	47.15	0.33	0.70%	46.75	47.40	46.75	2,190
Dec 19 2024	46.82	-0.25	-0.53%	46.98	47.09	46.82	2,653
Dec 18 2024	47.07	-1.02	-2.12%	48.29	48.29	47.07	5,349
Dec 17 2024	48.09	-0.21	-0.43%	47.95	48.17	47.92	1,942
Dec 16 2024	48.30	-0.19	-0.39%	48.71	48.71	48.30	605
Dec 13 2024	48.49	-0.24	-0.49%	48.60	48.60	48.49	101
Dec 12 2024	48.73	-0.20	-0.41%	48.83	48.83	48.73	2,223
Dec 11 2024	48.93	0.24	0.49%	48.90	49.02	48.90	712
Dec 10 2024	48.69	-0.26	-0.53%	49.13	49.13	48.69	648
Dec 09 2024	48.95	-0.18	-0.37%	49.05	49.05	48.95	1,219
Dec 06 2024	49.13	0.02	0.04%	49.31	49.31	49.11	900
Dec 05 2024	49.11	-0.20	-0.41%	49.23	49.23	49.11	1,300
Dec 04 2024	49.31	0.03	0.06%	49.33	49.33	49.24	1,642
Dec 03 2024	49.28	0.01	0.02%	49.26	49.32	49.24	5,695
Dec 02 2024	49.27	-0.10	-0.20%	49.27	49.27	49.27	1,076
Nov 29 2024	49.37	0.18	0.37%	49.96	49.96	49.37	1,531
Nov 28 2024	49.19	0.10	0.20%	49.64	49.64	49.19	3,167
Nov 27 2024	49.09	-0.16	-0.32%	48.45	49.32	48.45	1,202
Nov 26 2024	49.25	0.20	0.41%	49.27	49.27	48.99	1,819
Nov 25 2024	49.05	0.25	0.51%	49.05	49.15	48.99	2,262
Nov 22 2024	48.80	0.28	0.58%	48.77	48.80	48.59	2,741
Nov 21 2024	48.52	0.39	0.81%	48.56	48.59	48.31	5,588
Nov 20 2024	48.13	-0.02	-0.04%	47.94	48.13	47.94	1,887
Nov 19 2024	48.15	-0.06	-0.12%	48.19	48.19	48.12	1,197
Nov 18 2024	48.21	0.16	0.33%	48.28	48.28	48.21	881
Nov 15 2024	48.05	-0.59	-1.21%	48.64	48.64	48.03	3,904
Nov 14 2024	48.64	-0.33	-0.67%	48.80	48.80	48.64	307
Nov 13 2024	48.97	-0.10	-0.20%	49.22	49.22	48.97	5,607
Nov 12 2024	49.07	-0.23	-0.47%	49.55	49.55	49.07	443
Nov 11 2024	49.30	-0.21	-0.42%	49.31	49.31	49.30	206
Nov 08 2024	49.51	0.19	0.39%	49.55	49.55	49.44	9,309
Nov 07 2024	49.32	0.31	0.63%	49.24	49.32	49.24	850
Nov 06 2024	49.01	1.15	2.40%	49.11	49.11	48.62	15,348
Nov 05 2024	47.86	0.43	0.91%	47.63	47.88	47.63	2,582
Nov 04 2024	47.43	-0.11	-0.23%	47.52	47.54	47.43	2,174
Nov 01 2024	47.54	-0.03	-0.06%	47.81	47.81	47.54	206
Oct 31 2024	47.57	-0.64	-1.33%	48.14	48.14	47.52	3,551
Oct 30 2024	48.21	-0.03	-0.06%	49.00	49.00	48.12	1,808
Oct 29 2024	48.24	0.04	0.08%	48.28	48.28	48.09	2,197
Oct 28 2024	48.20	0.13	0.27%	48.51	48.51	48.20	4,319
Oct 25 2024	48.07	-0.18	-0.37%	48.65	48.65	48.07	1,357
Oct 24 2024	48.25	0.04	0.08%	48.25	48.25	48.17	1,700
Oct 23 2024	48.21	-0.45	-0.92%	48.00	48.21	48.00	349
Oct 22 2024	48.66	0.04	0.08%	48.50	48.66	48.48	723
Oct 21 2024	48.62	-0.34	-0.69%	49.68	49.68	48.60	6,891
Oct 18 2024	48.96	0.04	0.08%	49.23	49.23	48.91	2,896
Oct 17 2024	48.92	0.01	0.02%	49.91	49.91	48.92	4,528
Oct 16 2024	48.91	0.29	0.60%	48.93	48.94	48.74	7,678
Oct 15 2024	48.62	-0.01	-0.02%	49.19	49.19	48.62	3,983
Oct 11 2024	48.63	0.34	0.70%	48.40	48.64	48.40	2,713
Oct 10 2024	48.29	0.27	0.56%	48.30	48.35	48.28	400
Oct 09 2024	48.02	0.00	0.00%	48.02	48.02	48.02	0
Oct 08 2024	48.02	0.35	0.73%	48.00	48.03	47.73	5,648
Oct 07 2024	47.67	-0.32	-0.67%	48.09	48.09	47.59	6,716
Oct 04 2024	47.99	0.34	0.71%	47.85	47.99	47.84	21,246

CI US Quality Dividend G...

NXP Semiconductors NV

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