TSX:DGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	49.83	49.83	49.78	49.78	49.74	-0.14%	1,429
Aug 14, 2025	49.66	49.85	49.66	49.85	49.85	-0.18%	339
Aug 13, 2025	49.98	49.98	49.89	49.94	49.94	1.67%	1,331
Aug 12, 2025	49.12	49.12	49.12	49.12	49.12	-0.08%	-
Aug 11, 2025	49.17	49.27	49.16	49.16	49.16	-0.14%	800
Aug 8, 2025	48.77	49.29	48.77	49.23	49.23	1.09%	929
Aug 7, 2025	48.85	48.85	48.69	48.70	48.70	-0.45%	1,203
Aug 6, 2025	48.95	48.95	48.90	48.92	48.92	0.33%	8,900
Aug 5, 2025	48.76	48.76	48.76	48.76	48.76	1.22%	100
Aug 1, 2025	48.19	48.19	48.17	48.17	48.17	-1.49%	503
Jul 31, 2025	49.05	49.08	48.90	48.90	48.90	0.41%	300
Jul 30, 2025	49.19	49.19	48.70	48.70	48.70	-0.81%	300
Jul 29, 2025	49.07	49.10	48.99	49.10	49.10	-0.12%	1,900
Jul 28, 2025	49.18	49.18	49.10	49.16	49.16	-0.16%	2,500
Jul 25, 2025	49.00	49.26	49.00	49.24	49.24	0.53%	920
Jul 24, 2025	49.18	49.18	48.98	48.98	48.98	-0.02%	1,806
Jul 23, 2025	48.93	48.99	48.92	48.99	48.99	0.82%	3,800
Jul 22, 2025	48.26	48.59	48.26	48.59	48.59	-0.29%	2,712
Jul 21, 2025	48.73	48.73	48.73	48.73	48.73	0.49%	600
Jul 18, 2025	48.51	48.51	48.43	48.49	48.49	-0.41%	4,100
Jul 17, 2025	48.54	48.69	48.52	48.69	48.69	0.72%	5,243
Jul 16, 2025	48.20	48.35	48.20	48.34	48.34	-0.06%	1,400
Jul 15, 2025	48.40	48.50	48.36	48.37	48.37	-0.49%	746
Jul 14, 2025	48.58	48.61	48.56	48.61	48.61	-0.12%	328
Jul 11, 2025	47.81	48.69	47.81	48.67	48.67	-0.41%	900
Jul 10, 2025	48.71	48.87	48.71	48.87	48.87	0.37%	444
Jul 9, 2025	48.65	48.69	48.53	48.69	48.69	0.50%	700
Jul 8, 2025	48.55	48.57	48.43	48.45	48.45	0.12%	1,519
Jul 7, 2025	48.50	48.50	48.27	48.39	48.39	0.08%	2,700
Jul 4, 2025	48.35	48.35	48.35	48.35	48.35	-0.90%	513
Jul 3, 2025	48.42	48.79	48.42	48.79	48.79	0.74%	3,600
Jul 2, 2025	48.08	48.43	48.08	48.43	48.43	1.13%	700
Jun 30, 2025	47.83	47.89	47.76	47.89	47.89	0.34%	1,500
Jun 27, 2025	47.18	47.82	47.18	47.73	47.73	0.72%	1,123
Jun 26, 2025	46.87	47.39	46.87	47.39	47.39	0.55%	4,540
Jun 25, 2025	47.16	47.21	47.07	47.13	47.13	-0.28%	2,340
Jun 24, 2025	47.21	47.26	47.21	47.26	47.26	0.47%	836
Jun 23, 2025	46.58	47.04	46.58	47.04	46.89	0.81%	1,300
Jun 20, 2025	46.85	46.85	46.66	46.66	46.51	0.39%	1,002
Jun 19, 2025	46.42	46.51	46.36	46.48	46.33	-0.73%	1,512
Jun 18, 2025	46.75	46.82	46.75	46.82	46.66	-0.09%	400
Jun 17, 2025	46.86	46.86	46.86	46.86	46.71	-0.06%	100
Jun 16, 2025	46.89	46.89	46.89	46.89	46.74	-	-
Jun 13, 2025	47.29	47.29	46.89	46.89	46.74	-1.03%	1,300
Jun 12, 2025	47.34	47.38	47.31	47.38	47.23	0.70%	2,148
Jun 11, 2025	47.23	47.29	47.05	47.05	46.90	-0.42%	2,000
Jun 10, 2025	47.24	47.32	47.24	47.25	47.10	0.28%	4,408
Jun 9, 2025	47.02	47.12	46.99	47.12	46.97	0.08%	2,709
Jun 6, 2025	47.52	47.52	47.08	47.08	46.93	0.81%	300
Jun 5, 2025	45.97	46.75	45.97	46.70	46.55	-0.17%	1,107