Toronto - Delayed Quote
CAD
CI Canada Quality Dividend Growth Index ETF (DGRC.TO)
57.30
-0.31
(-0.54%)
At close: October 30 at 3:59:32 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.50
57.51
56.92
57.30
57.30
21,000
Oct 29, 2026
57.64
57.80
57.47
57.61
57.61
9,400
Oct 28, 2026
57.71
57.77
57.57
57.73
57.73
16,300
Oct 27, 2026
57.87
57.87
57.73
57.74
57.74
5,700
Oct 26, 2026
57.70
57.98
57.70
57.86
57.86
9,900
Oct 23, 2026
57.68
57.75
57.34
57.70
57.70
16,500
Oct 22, 2026
57.93
57.99
57.93
57.99
57.99
7,600
Oct 21, 2026
57.95
58.16
57.95
58.16
58.16
9,600
Oct 20, 2026
57.65
57.97
57.65
57.94
57.94
8,600
Oct 19, 2026
57.60
57.78
57.60
57.68
57.68
6,800
Oct 16, 2026
57.75
58.19
57.75
58.06
58.06
10,900
Oct 15, 2026
56.77
57.57
56.72
57.57
57.57
7,900
Oct 14, 2026
56.39
56.50
56.35
56.48
56.48
2,500
Oct 13, 2026
56.43
56.85
56.43
56.76
56.76
3,100
Oct 9, 2026
55.80
55.97
55.80
55.97
55.97
700
Oct 8, 2026
55.26
55.31
55.24
55.30
55.30
6,000
Oct 7, 2026
55.10
55.10
54.81
54.81
54.81
13,100
Oct 6, 2026
55.52
55.55
55.33
55.52
55.52
4,000
Oct 5, 2026
55.68
55.68
55.10
55.48
55.48
14,700
Oct 2, 2026
55.33
55.69
55.33
55.69
55.69
12,100
Oct 1, 2026
55.31
55.34
55.16
55.28
55.28
13,700
Sep 30, 2026
55.64
55.64
55.37
55.41
55.41
12,500
Sep 29, 2026
55.65
55.74
55.42
55.55
55.55
9,500
Sep 28, 2026
55.93
56.03
55.83
55.83
55.83
5,900
Sep 25, 2026
55.89
56.28
55.89
56.26
56.26
16,100
Sep 24, 2026
56.09
56.16
55.89
55.99
55.99
12,600
Sep 23, 2026
0.285
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
56.46
56.55
56.11
56.11
56.11
14,000
Sep 22, 2026
56.68
57.09
56.68
57.07
56.78
19,900
Sep 21, 2026
56.86
56.86
56.50
56.59
56.31
15,200
Sep 18, 2026
57.09
57.09
56.66
56.74
56.46
7,100
Sep 17, 2026
57.14
57.30
57.11
57.11
56.82
10,900
Sep 16, 2026
57.06
57.07
56.50
56.79
56.51
7,600
Sep 15, 2026
56.96
57.13
56.96
57.11
56.82
2,500
Sep 14, 2026
57.29
57.39
57.15
57.21
56.92
9,600
Sep 11, 2026
56.79
56.92
56.71
56.76
56.48
3,900
Sep 10, 2026
56.69
56.69
56.47
56.47
56.19
900
Sep 9, 2026
57.30
57.30
56.92
56.92
56.64
7,600
Sep 8, 2026
57.32
57.32
57.13
57.13
56.84
7,500
Sep 4, 2026
58.05
58.08
57.92
57.92
57.63
2,000
Sep 3, 2026
57.42
58.11
57.42
58.10
57.81
7,500
Sep 2, 2026
57.05
57.39
57.05
57.39
57.10
1,400
Sep 1, 2026
57.16
57.29
56.93
56.99
56.71
2,100
Aug 31, 2026
57.47
57.47
57.12
57.35
57.06
2,100
Aug 28, 2026
57.94
57.94
57.27
57.46
57.17
7,400
Aug 27, 2026
57.47
57.77
57.47
57.77
57.48
2,100
Aug 26, 2026
57.72
57.97
57.72
57.79
57.50
1,400
Aug 25, 2026
58.15
58.16
58.03
58.03
57.74
1,100
Aug 24, 2026
58.28
58.34
58.16
58.32
58.03
12,800
Aug 21, 2026
58.19
58.33
58.19
58.33
58.04
8,700
Aug 20, 2026
57.99
58.02
57.87
57.97
57.68
3,200
Aug 19, 2026
58.02
58.33
58.02
58.03
57.74
3,100
Aug 18, 2026
57.92
57.92
57.74
57.74
57.45
5,400
Aug 17, 2026
58.05
58.06
58.04
58.04
57.75
600
Aug 14, 2026
58.27
58.27
58.00
58.06
57.77
2,800
Aug 13, 2026
58.07
58.15
57.87
58.14
57.85
4,900
Aug 12, 2026
57.71
57.89
57.71
57.89
57.60
9,300
Aug 11, 2026
57.88
57.99
57.86
57.89
57.60
3,300
Aug 10, 2026
57.66
57.86
57.52
57.85
57.56
9,400
Aug 7, 2026
57.25
57.47
57.25
57.45
57.16
8,900
Aug 6, 2026
57.11
57.11
56.91
57.03
56.75
8,500
Aug 5, 2026
57.53
57.65
56.94
56.95
56.67
27,600
Aug 4, 2026
56.95
57.33
56.95
57.31
57.02
22,400
Jul 31, 2026
56.49
56.71
56.46
56.62
56.34
13,300
Jul 30, 2026
56.88
56.88
56.51
56.67
56.39
5,400
Jul 29, 2026
56.87
57.05
56.71
56.71
56.43
7,000
Jul 28, 2026
56.42
56.86
56.42
56.86
56.58
5,800
Jul 27, 2026
56.11
56.42
56.09
56.39
56.11
5,900
Jul 24, 2026
56.06
56.12
56.05
56.09
55.81
1,300
Jul 23, 2026
55.79
55.92
55.66
55.76
55.48
2,300
Jul 22, 2026
56.19
56.35
56.14
56.16
55.88
1,600
Jul 21, 2026
56.01
56.02
55.93
56.02
55.74
2,700
Jul 20, 2026
56.20
56.20
55.67
55.67
55.39
4,100
Jul 17, 2026
56.24
56.24
55.92
56.18
55.90
1,100
Jul 16, 2026
55.62
56.08
55.62
56.08
55.80
1,800
Jul 15, 2026
55.45
55.73
55.45
55.62
55.34
11,500
Jul 14, 2026
55.68
55.68
55.36
55.37
55.09
1,800
Jul 13, 2026
55.46
55.71
55.40
55.67
55.39
13,700
Jul 10, 2026
55.28
55.32
55.25
55.32
55.04
8,200
Jul 9, 2026
55.00
55.17
55.00
55.10
54.82
8,100
Jul 8, 2026
55.11
55.12
54.70
54.98
54.71
7,900
Jul 7, 2026
55.00
55.25
55.00
55.17
54.89
6,500
Jul 6, 2026
54.86
54.91
54.55
54.71
54.44
9,600
Jul 3, 2026
54.56
54.90
54.45
54.74
54.47
11,000
Jul 2, 2026
54.52
54.52
54.16
54.19
53.92
9,300
Jun 30, 2026
54.37
54.40
54.29
54.33
54.06
4,000
Jun 29, 2026
54.72
54.73
54.22
54.34
54.07
23,100
Jun 26, 2026
54.56
54.56
54.46
54.50
54.23
1,500
Jun 25, 2026
54.45
54.79
54.45
54.52
54.25
3,300
Jun 24, 2026
0.294
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
54.17
54.44
54.10
54.10
53.83
10,200
Jun 23, 2026
54.15
54.89
54.15
54.76
54.19
5,100
Jun 22, 2026
54.16
54.38
54.09
54.25
53.69
14,100
Jun 19, 2026
54.40
54.42
54.20
54.20
53.64
1,900
Jun 18, 2026
54.57
54.57
54.11
54.19
53.63
2,000
Jun 17, 2026
55.08
55.11
54.51
54.54
53.98
6,500
Jun 16, 2026
55.00
55.05
54.85
54.94
54.37
10,400
Jun 15, 2026
55.03
55.03
54.86
54.96
54.39
3,900
Jun 12, 2026
54.93
55.00
54.79
54.86
54.29
3,900
Jun 11, 2026
54.59
54.79
54.53
54.71
54.14
9,400
Jun 10, 2026
54.19
54.51
54.17
54.22
53.66
16,000
Jun 9, 2026
54.61
54.61
54.04
54.32
53.76
6,200
Jun 8, 2026
54.49
54.80
54.49
54.58
54.02
14,000
Jun 5, 2026
54.75
54.75
54.49
54.49
53.93
4,600
Jun 4, 2026
54.61
55.12
54.61
55.07
54.50
19,000
Jun 3, 2026
54.28
54.76
54.28
54.48
53.92
2,200
Jun 2, 2026
53.75
54.25
53.75
54.25
53.69
7,800
Jun 1, 2026
53.78
53.85
53.73
53.85
53.29
2,600
May 29, 2026
53.51
53.57
53.38
53.57
53.02
7,100
May 28, 2026
53.61
53.81
53.58
53.58
53.03
1,500
May 27, 2026
53.84
53.97
53.65
53.65
53.10
8,400
May 26, 2026
54.41
54.46
54.09
54.09
53.53
12,000
May 25, 2026
54.42
54.60
54.33
54.54
53.98
10,000
May 22, 2026
54.49
54.66
54.49
54.56
54.00
3,900
May 21, 2026
54.25
54.43
54.25
54.38
53.82
4,600
May 20, 2026
54.05
54.32
54.05
54.18
53.62
4,600
May 19, 2026
53.94
54.32
53.94
54.04
53.48
6,300
May 15, 2026
53.35
53.53
53.35
53.53
52.98
1,100
May 14, 2026
53.27
53.53
53.27
53.50
52.95
1,800
May 13, 2026
53.27
53.27
52.97
53.06
52.51
6,000
May 12, 2026
53.12
53.37
53.09
53.36
52.81
5,700
May 11, 2026
53.04
53.04
52.93
53.00
52.45
1,400
May 8, 2026
52.75
53.08
52.75
52.98
52.43
14,200
May 7, 2026
52.99
53.00
52.68
52.68
52.14
5,600
May 6, 2026
53.26
53.26
53.09
53.12
52.57
140,400
May 5, 2026
53.29
53.34
53.24
53.32
52.77
8,400
May 4, 2026
53.19
53.19
52.90
52.92
52.37
7,400
May 1, 2026
53.26
53.26
53.18
53.18
52.63
1,000
Apr 30, 2026
52.83
53.67
52.83
53.62
53.07
6,600
Apr 29, 2026
52.83
52.83
52.57
52.72
52.18
7,900
Apr 28, 2026
52.80
52.95
52.72
52.86
52.31
1,900
Apr 27, 2026
52.73
52.77
52.66
52.77
52.22
4,400
Apr 24, 2026
52.50
52.50
52.33
52.33
51.79
3,500
Apr 23, 2026
52.25
52.59
52.25
52.59
52.05
8,500
Apr 22, 2026
52.52
52.52
52.20
52.26
51.72
7,700
Apr 21, 2026
52.45
52.67
52.29
52.29
51.75
14,400
Apr 20, 2026
52.40
52.55
52.40
52.49
51.95
10,800
Apr 17, 2026
51.94
52.31
51.94
52.28
51.74
41,100
Apr 16, 2026
52.36
52.40
52.20
52.21
51.67
8,500
Apr 15, 2026
52.27
52.32
52.20
52.20
51.66
17,500
Apr 14, 2026
52.35
52.35
52.20
52.31
51.77
5,400
Apr 13, 2026
52.53
52.57
52.48
52.54
52.00
6,000
Apr 10, 2026
52.33
52.39
52.29
52.39
51.85
5,500
Apr 9, 2026
52.50
52.50
52.09
52.09
51.55
2,400
Apr 8, 2026
52.14
52.47
52.14
52.45
51.91
3,300
Apr 7, 2026
52.33
53.09
52.30
52.44
51.90
28,800
Apr 6, 2026
52.03
52.35
52.03
52.29
51.75
6,200
Apr 2, 2026
51.91
52.21
51.91
52.21
51.67
5,500
Apr 1, 2026
51.98
51.98
51.66
51.71
51.18
1,100
Mar 31, 2026
51.88
52.16
51.66
52.06
51.52
12,100
Mar 30, 2026
51.67
51.96
51.32
51.38
50.85
4,800
Mar 27, 2026
50.97
51.39
50.97
51.21
50.68
3,500
Mar 26, 2026
51.17
51.52
50.90
50.90
50.37
5,300
Mar 25, 2026
0.283
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
51.43
51.43
51.09
51.31
50.78
11,200
Mar 24, 2026
51.59
51.68
51.22
51.22
50.41
11,200
Mar 23, 2026
50.64
51.38
50.55
51.31
50.50
16,600
Mar 20, 2026
51.04
51.04
50.51
50.51
49.71
4,300
Mar 19, 2026
50.92
51.26
50.92
51.11
50.30
5,700
Mar 18, 2026
51.82
51.91
51.52
51.52
50.71
4,000
Mar 17, 2026
52.58
52.58
52.12
52.19
51.37
1,500
Mar 16, 2026
51.66
52.20
51.66
52.15
51.33
9,800
Mar 13, 2026
51.82
52.02
51.66
51.66
50.84
3,400
Mar 12, 2026
52.10
52.10
51.78
51.78
50.96
3,200
Mar 11, 2026
52.16
52.16
51.89
52.01
51.19
5,700
Mar 10, 2026
51.92
52.41
51.92
52.02
51.20
4,400
Mar 9, 2026
51.13
52.09
51.13
52.06
51.24
6,300
Mar 6, 2026
51.64
52.21
51.64
51.90
51.08
3,200
Mar 5, 2026
52.33
52.33
51.96
52.29
51.46
9,200
Mar 4, 2026
52.89
53.15
52.62
52.66
51.83
10,600
Mar 3, 2026
51.98
52.83
51.94
52.83
52.00
8,400
Mar 2, 2026
53.69
53.79
53.43
53.73
52.88
18,800
Feb 27, 2026
53.15
53.42
53.15
53.33
52.49
9,600
Feb 26, 2026
52.35
53.06
52.35
53.06
52.22
4,200
Feb 25, 2026
52.72
52.72
52.40
52.58
51.75
5,400
Feb 24, 2026
52.27
52.75
52.14
52.75
51.92
4,700
Feb 23, 2026
52.21
52.34
52.16
52.34
51.51
1,700
Feb 20, 2026
52.14
52.14
51.85
52.01
51.19
2,200
Feb 19, 2026
51.96
52.13
51.94
52.13
51.31
7,900
Feb 18, 2026
51.68
51.83
51.68
51.83
51.01
2,300
Feb 17, 2026
51.00
51.02
50.54
51.02
50.21
4,500
Feb 13, 2026
50.30
51.25
50.30
51.23
50.42
6,600
Feb 12, 2026
50.78
50.78
49.92
49.97
49.18
5,200
Feb 11, 2026
50.72
50.91
50.68
50.91
50.11
11,900
Feb 10, 2026
50.25
50.32
50.24
50.31
49.51
2,600
Feb 9, 2026
49.51
50.07
49.51
50.07
49.28
2,300
Feb 6, 2026
49.12
49.42
49.12
49.42
48.64
1,400
Feb 5, 2026
49.26
49.50
48.77
48.82
48.05
13,400
Feb 4, 2026
49.04
49.74
48.97
49.74
48.95
13,600
Feb 3, 2026
48.69
48.70
48.38
48.55
47.78
7,000
Feb 2, 2026
47.63
48.22
47.63
48.22
47.46
5,500
Jan 30, 2026
48.43
48.43
47.68
47.80
47.04
9,500
Jan 29, 2026
49.53
49.57
49.39
49.39
48.61
1,200
Jan 28, 2026
49.76
49.82
49.56
49.78
48.99
3,700
Jan 27, 2026
50.06
50.06
49.69
49.81
49.02
5,700
Jan 26, 2026
50.41
50.45
49.93
50.00
49.21
11,400
Jan 23, 2026
50.10
50.10
49.95
50.01
49.22
9,900
Jan 22, 2026
49.73
50.00
49.73
49.89
49.10
4,000
Jan 21, 2026
49.73
49.82
49.50
49.69
48.90
6,200
Jan 20, 2026
49.64
49.64
49.31
49.39
48.61
15,500
Jan 19, 2026
49.43
49.56
49.41
49.56
48.78
2,400
Jan 16, 2026
49.47
49.47
49.27
49.37
48.59
3,400
Jan 15, 2026
49.40
49.59
49.40
49.48
48.70
3,300
Jan 14, 2026
49.40
49.60
49.30
49.50
48.72
8,900
Jan 13, 2026
49.31
49.40
49.26
49.27
48.49
7,800
Jan 12, 2026
49.00
49.25
49.00
49.24
48.46
4,600
Jan 9, 2026
48.46
48.76
48.46
48.75
47.98
2,500
Jan 8, 2026
47.53
48.34
47.53
48.34
47.58
6,000
Jan 7, 2026
47.98
47.98
47.74
47.74
46.99
2,600
Jan 6, 2026
48.05
48.26
48.04
48.21
47.45
6,300
Jan 5, 2026
48.18
48.19
47.92
48.04
47.28
3,100
Jan 2, 2026
47.75
48.01
47.75
48.01
47.25
5,300
Dec 31, 2025
47.98
47.98
47.83
47.83
47.07
1,500
Dec 30, 2025
48.05
48.05
48.05
48.05
47.29
100
Dec 29, 2025
47.80
47.93
47.80
47.88
47.12
1,800
Dec 24, 2025
48.18
48.18
48.10
48.12
47.36
4,300
Dec 23, 2025
0.401
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
48.22
48.33
48.05
48.33
47.57
60,800
Dec 22, 2025
48.50
48.67
48.45
48.56
47.40
23,600
Dec 19, 2025
48.01
48.29
48.01
48.15
46.99
2,200
Dec 18, 2025
47.99
48.13
47.84
47.84
46.70
5,700
Dec 17, 2025
47.71
47.74
47.57
47.74
46.60
3,100
Dec 16, 2025
47.74
47.74
47.59
47.59
46.45
10,200
Dec 15, 2025
47.98
48.10
47.98
48.10
46.95
11,600
Dec 12, 2025
48.01
48.15
47.89
48.04
46.89
2,100
Dec 11, 2025
47.90
48.20
47.90
48.11
46.96
3,900
Dec 10, 2025
47.55
47.78
47.48
47.78
46.64
5,800
Dec 9, 2025
47.74
47.85
47.57
47.57
46.43
1,000
Dec 8, 2025
47.97
48.02
47.73
47.75
46.61
2,700
Dec 5, 2025
48.45
48.45
48.01
48.01
46.86
500
Dec 4, 2025
48.27
48.42
48.23
48.26
47.11
1,500
Dec 3, 2025
47.95
48.16
47.95
48.06
46.91
2,200
Dec 2, 2025
47.65
47.73
47.65
47.73
46.59
2,200
Dec 1, 2025
48.45
48.45
48.30
48.33
47.17
2,300
Nov 28, 2025
48.39
48.40
48.39
48.40
47.24
4,700
Nov 27, 2025
48.13
48.20
48.13
48.18
47.03
1,600
Nov 26, 2025
48.08
48.22
48.04
48.11
46.96
2,000
Nov 25, 2025
47.45
47.78
47.45
47.76
46.62
1,800
Nov 24, 2025
47.43
47.43
47.31
47.37
46.24
2,200
Nov 21, 2025
46.50
47.08
46.50
47.03
45.90
11,100
Nov 20, 2025
47.45
47.45
46.45
46.53
45.42
9,700
Nov 19, 2025
46.90
47.06
46.85
47.06
45.93
5,800
Nov 18, 2025
46.79
47.05
46.68
46.93
45.81
4,700
Nov 17, 2025
47.04
47.11
46.66
46.79
45.67
3,500
Nov 14, 2025
46.18
47.08
46.18
47.08
45.95
7,200
Nov 13, 2025
46.98
46.98
46.66
46.66
45.54
1,900
Nov 12, 2025
46.81
47.09
46.80
47.09
45.96
5,500
Nov 11, 2025
46.09
46.34
46.09
46.33
45.22
14,900
Nov 10, 2025
45.75
46.06
45.75
46.06
44.96
900
Nov 7, 2025
45.36
45.36
45.15
45.32
44.24
5,400
Nov 6, 2025
45.80
45.81
45.45
45.46
44.37
4,200
Nov 5, 2025
45.35
45.81
45.35
45.76
44.66
6,700
Nov 4, 2025
45.21
45.21
45.00
45.15
44.07
2,800
Nov 3, 2025
45.48
45.63
45.31
45.60
44.51
3,000
Oct 31, 2025
45.51
45.51
45.30
45.51
44.42
3,800
Oct 30, 2025
45.10
45.44
45.10
45.44
44.35
2,600
