Skip to main content

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

45.12 -0.07 (-0.15%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 43.74 43.74 43.67 43.67 4,200 +0.11(+0.25%)
May 31, 2024 43.49 43.56 43.38 43.56 2,446 +0.08(+0.18%)
May 30, 2024 43.70 43.70 43.48 43.48 700 -0.13(-0.30%)
May 29, 2024 43.60 43.61 43.60 43.61 366 -0.19(-0.43%)
May 28, 2024 44.00 44.00 43.71 43.80 20,007 -0.27(-0.61%)
May 24, 2024 44.07 0 -0.11(-0.25%)
May 23, 2024 44.18 44.18 44.18 44.18 200 -0.10(-0.23%)
May 22, 2024 44.36 44.36 44.15 44.28 1,268 -0.06(-0.14%)
May 21, 2024 44.34 44.34 44.34 44.34 101 +0.00(+0.00%)
May 17, 2024 44.34 0 -0.05(-0.11%)
May 16, 2024 44.44 44.49 44.37 44.39 2,135 +0.00(+0.00%)
May 15, 2024 44.21 44.42 44.21 44.39 3,125 +0.59(+1.35%)
May 14, 2024 43.90 43.90 43.73 43.80 1,752 +0.06(+0.14%)
May 13, 2024 43.85 43.85 43.74 43.74 300 +0.04(+0.09%)
May 10, 2024 43.68 43.75 43.66 43.70 700 +0.15(+0.34%)
May 09, 2024 43.42 43.56 43.42 43.55 1,500 +0.25(+0.58%)
May 08, 2024 43.29 43.31 43.29 43.30 1,300 -0.01(-0.02%)
May 07, 2024 43.38 43.38 43.29 43.31 1,121 +0.41(+0.96%)
May 03, 2024 42.90 20 +0.54(+1.27%)
May 02, 2024 42.18 42.36 42.18 42.36 1,226 +0.16(+0.38%)
May 01, 2024 42.17 42.20 42.17 42.20 757 -0.04(-0.09%)
Apr 30, 2024 42.69 42.69 42.24 42.24 3,449 -0.55(-1.29%)
Apr 29, 2024 42.78 42.81 42.74 42.79 5,146 +0.01(+0.02%)
Apr 26, 2024 42.81 42.82 42.78 42.78 3,300 +0.32(+0.75%)
Apr 25, 2024 42.21 42.53 42.21 42.46 2,164 -0.15(-0.35%)
Apr 24, 2024 42.39 42.61 42.39 42.61 1,473 +0.08(+0.19%)
Apr 23, 2024 42.54 42.54 42.53 42.53 517 +0.30(+0.71%)
Apr 22, 2024 42.06 42.41 41.93 42.23 2,333 +0.27(+0.64%)
Apr 19, 2024 41.76 41.96 41.76 41.96 1,400 -0.01(-0.02%)
Apr 18, 2024 42.05 42.23 41.87 41.97 2,401 -0.03(-0.07%)
Apr 17, 2024 42.04 42.15 42.00 42.00 1,334 -0.25(-0.59%)
Apr 16, 2024 42.41 42.41 42.11 42.25 3,362 -0.41(-0.96%)
Apr 15, 2024 42.90 42.90 42.66 42.66 850 +0.16(+0.38%)
Apr 12, 2024 42.76 42.76 42.50 42.50 1,447 -0.65(-1.51%)
Apr 11, 2024 42.94 43.29 42.94 43.15 6,471 +0.26(+0.61%)
Apr 10, 2024 42.92 43.01 42.80 42.89 2,903 -0.37(-0.86%)
Apr 09, 2024 43.19 43.27 43.16 43.26 900 -0.04(-0.09%)
Apr 08, 2024 43.30 43.30 43.30 43.30 382 -0.04(-0.09%)
Apr 05, 2024 43.26 43.45 43.11 43.34 5,453 +0.32(+0.74%)
Apr 04, 2024 43.08 43.09 42.99 43.02 1,347 -0.53(-1.22%)
Apr 03, 2024 43.47 43.56 43.46 43.55 800 -0.03(-0.07%)
Apr 02, 2024 43.51 43.58 43.47 43.58 1,632 -0.35(-0.80%)
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.