Skip to main content

CI Wisdomtree CDN Qlty Div Grth Idx ETF (TSX: DGRC )

38.10 -0.46 (-1.19%)
Streaming Delayed Price Updated: 10:02 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 38.30 38.72 38.30 38.56 2,944 +0.14(+0.36%)
Dec 19, 2024 38.65 38.65 38.39 38.42 2,749 -0.38(-0.98%)
Dec 18, 2024 39.20 39.20 38.80 38.80 940 -0.40(-1.02%)
Dec 17, 2024 39.16 39.20 39.06 39.20 2,340 -0.21(-0.53%)
Dec 16, 2024 39.67 39.67 39.38 39.41 4,910 -0.37(-0.93%)
Dec 13, 2024 39.98 39.98 39.73 39.78 1,223 -0.20(-0.50%)
Dec 12, 2024 40.34 40.34 39.98 39.98 4,985 -0.46(-1.14%)
Dec 11, 2024 40.44 40.44 40.38 40.44 1,046 +0.07(+0.17%)
Dec 10, 2024 40.58 40.58 40.37 40.37 1,542 -0.15(-0.37%)
Dec 09, 2024 40.55 40.85 40.52 40.52 2,766 +0.12(+0.30%)
Dec 06, 2024 40.73 40.73 40.39 40.40 5,870 -0.29(-0.71%)
Dec 05, 2024 40.63 40.75 40.63 40.69 3,608 +0.14(+0.35%)
Dec 04, 2024 40.67 40.67 40.52 40.55 1,495 -0.27(-0.66%)
Dec 03, 2024 40.74 40.88 40.69 40.82 2,664 +0.21(+0.52%)
Dec 02, 2024 40.63 40.66 40.52 40.61 4,515 -0.10(-0.25%)
Nov 29, 2024 40.51 40.71 40.51 40.71 4,077 +0.17(+0.42%)
Nov 28, 2024 40.45 40.62 40.45 40.54 1,528 +0.12(+0.30%)
Nov 27, 2024 40.37 40.48 40.37 40.42 1,562 +0.11(+0.27%)
Nov 26, 2024 40.65 40.65 40.16 40.31 7,965 -0.36(-0.89%)
Nov 25, 2024 40.68 40.69 40.65 40.67 2,620 -0.21(-0.51%)
Nov 22, 2024 40.91 40.92 40.87 40.88 2,500 +0.10(+0.25%)
Nov 21, 2024 40.39 40.78 40.39 40.78 3,185 +0.53(+1.32%)
Nov 20, 2024 40.16 40.25 40.05 40.25 3,011 +0.19(+0.47%)
Nov 19, 2024 39.84 40.06 39.84 40.06 6,155 +0.01(+0.02%)
Nov 18, 2024 40.00 40.10 40.00 40.05 1,468 +0.14(+0.35%)
Nov 15, 2024 40.11 40.15 39.79 39.91 8,565 -0.22(-0.55%)
Nov 14, 2024 39.91 40.22 39.91 40.13 8,739 +0.35(+0.88%)
Nov 13, 2024 39.89 39.89 39.59 39.78 8,219 +0.01(+0.03%)
Nov 12, 2024 39.96 39.96 39.62 39.77 2,975 -0.21(-0.53%)
Nov 11, 2024 39.99 40.15 39.98 39.98 1,895 -0.14(-0.35%)
Nov 08, 2024 40.27 40.27 40.12 40.12 7,106 -0.10(-0.25%)
Nov 07, 2024 40.23 40.29 40.22 40.22 1,980 +0.16(+0.40%)
Nov 06, 2024 39.88 40.06 39.54 40.06 9,154 +0.09(+0.23%)
Nov 05, 2024 39.81 39.98 39.81 39.97 4,802 +0.07(+0.18%)
Nov 04, 2024 39.91 39.91 39.83 39.90 3,398 +0.19(+0.48%)
Nov 01, 2024 39.94 39.94 39.65 39.71 1,789 +0.01(+0.03%)
Oct 31, 2024 40.10 40.10 39.56 39.70 6,927 -0.48(-1.19%)
Oct 30, 2024 40.13 40.19 39.99 40.18 5,417 +0.04(+0.10%)
Oct 29, 2024 40.19 40.28 40.02 40.14 6,666 -0.11(-0.27%)
Oct 28, 2024 39.89 40.27 39.89 40.25 11,383 +0.04(+0.10%)
Oct 25, 2024 40.26 40.29 40.21 40.21 6,762 -0.05(-0.12%)
Oct 24, 2024 40.30 40.30 39.97 40.26 6,445 -0.05(-0.12%)
Oct 23, 2024 40.44 40.52 40.25 40.31 1,855 -0.18(-0.44%)
Oct 22, 2024 40.41 40.50 40.37 40.49 8,915 -0.03(-0.07%)
Oct 21, 2024 40.69 40.69 40.47 40.52 3,665 -0.05(-0.12%)
Oct 18, 2024 40.48 40.58 40.37 40.57 10,974 +0.17(+0.42%)
Oct 17, 2024 40.29 40.43 40.26 40.40 6,593 +0.18(+0.45%)
Oct 16, 2024 40.21 40.30 40.19 40.22 2,447 +0.05(+0.12%)
Oct 15, 2024 40.21 40.23 40.11 40.17 17,352 -0.44(-1.08%)
Oct 11, 2024 40.61 0 +0.18(+0.45%)
Oct 10, 2024 40.11 40.43 40.11 40.43 2,115 +0.37(+0.92%)
Oct 09, 2024 39.70 40.06 39.70 40.06 1,894 +0.23(+0.58%)
Oct 08, 2024 39.88 39.88 39.71 39.83 9,767 -0.28(-0.70%)
Oct 07, 2024 40.03 40.20 39.98 40.11 10,988 +0.13(+0.33%)
Oct 04, 2024 39.90 40.05 39.88 39.98 3,525 +0.27(+0.68%)
Oct 03, 2024 39.57 39.72 39.47 39.71 2,430 +0.06(+0.15%)
Oct 02, 2024 39.77 39.77 39.55 39.65 13,575 +0.05(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.