Skip to main content

CI Wisdomtree US Qty Div Gwth Idx ETF (TSX: DGR )

46.43 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 46.36 46.48 46.34 46.43 900 +0.54(+1.18%)
Aug 14, 2024 45.85 45.91 45.64 45.89 1,300 +0.26(+0.57%)
Aug 13, 2024 45.21 45.63 45.21 45.63 1,873 +0.72(+1.60%)
Aug 12, 2024 45.00 45.06 44.91 44.91 678 -0.13(-0.29%)
Aug 09, 2024 44.88 45.04 44.88 45.04 505 +0.15(+0.33%)
Aug 08, 2024 44.34 44.89 44.34 44.89 1,984 +0.90(+2.05%)
Aug 07, 2024 44.62 44.62 43.99 43.99 581 -0.58(-1.30%)
Aug 06, 2024 44.40 44.75 44.40 44.57 660 -0.43(-0.96%)
Aug 02, 2024 45.00 0 -0.55(-1.21%)
Aug 01, 2024 45.55 45.55 45.55 45.55 154 -0.55(-1.19%)
Jul 31, 2024 46.22 46.22 46.10 46.10 200 +0.40(+0.88%)
Jul 30, 2024 45.79 45.79 45.59 45.70 1,063 -0.12(-0.26%)
Jul 26, 2024 45.82 0 +0.63(+1.39%)
Jul 25, 2024 45.46 45.66 45.19 45.19 3,951 -0.09(-0.20%)
Jul 24, 2024 45.57 45.58 45.28 45.28 1,594 -0.77(-1.67%)
Jul 23, 2024 46.00 46.23 46.00 46.05 855 -0.15(-0.32%)
Jul 22, 2024 46.13 46.21 46.02 46.20 2,407 +0.39(+0.85%)
Jul 19, 2024 46.11 46.11 45.81 45.81 908 -0.39(-0.84%)
Jul 18, 2024 46.59 46.59 46.11 46.20 772 -0.40(-0.86%)
Jul 17, 2024 46.65 46.70 46.54 46.60 646 -0.26(-0.55%)
Jul 16, 2024 46.77 46.86 46.76 46.86 1,009 +0.35(+0.75%)
Jul 15, 2024 46.72 46.72 46.47 46.51 6,147 +0.17(+0.37%)
Jul 12, 2024 46.20 46.59 46.20 46.34 1,300 +0.27(+0.59%)
Jul 11, 2024 46.09 46.09 45.96 46.07 6,396 -0.07(-0.15%)
Jul 10, 2024 46.14 46.14 46.14 46.14 100 +0.44(+0.96%)
Jul 09, 2024 45.76 45.76 45.69 45.70 2,152 +0.00(+0.00%)
Jul 08, 2024 45.59 45.81 45.59 45.70 41,452 +0.07(+0.15%)
Jul 05, 2024 45.38 45.63 45.38 45.63 12,312 -0.07(-0.15%)
Jul 04, 2024 45.70 45.70 45.70 45.70 800 +0.10(+0.22%)
Jul 03, 2024 45.58 45.60 45.46 45.60 2,300 +0.22(+0.48%)
Jul 02, 2024 45.38 45.38 45.38 45.38 225 +0.22(+0.49%)
Jun 28, 2024 45.16 0 -0.11(-0.24%)
Jun 27, 2024 45.23 45.27 45.17 45.27 5,411 -0.01(-0.02%)
Jun 26, 2024 45.29 45.29 45.28 45.28 500 -0.08(-0.18%)
Jun 25, 2024 45.35 45.41 45.24 45.36 4,179 -0.11(-0.24%)
Jun 24, 2024 45.68 45.69 45.46 45.47 3,904 -0.15(-0.33%)
Jun 21, 2024 45.61 45.62 45.60 45.62 7,300 -0.01(-0.02%)
Jun 20, 2024 45.80 45.80 45.62 45.63 5,366 -0.39(-0.85%)
Jun 19, 2024 45.90 46.02 45.89 46.02 3,600 +0.27(+0.59%)
Jun 18, 2024 45.83 45.83 45.74 45.75 965 +0.06(+0.13%)
Jun 17, 2024 45.35 45.71 45.35 45.69 17,010 +0.57(+1.26%)
Jun 14, 2024 45.04 45.12 44.98 45.12 1,130 -0.07(-0.15%)
Jun 13, 2024 44.95 45.19 44.95 45.19 5,104 +0.23(+0.51%)
Jun 12, 2024 45.04 45.04 44.88 44.96 4,410 +0.55(+1.24%)
Jun 11, 2024 44.57 44.57 44.25 44.41 630 -0.11(-0.25%)
Jun 10, 2024 44.46 44.54 44.46 44.52 918 +0.09(+0.20%)
Jun 06, 2024 44.43 0 +0.12(+0.27%)
Jun 05, 2024 44.10 44.32 43.99 44.31 4,500 +0.44(+1.00%)
Jun 04, 2024 43.90 43.90 43.76 43.87 480 +0.20(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.