U.S. Markets closed

Detour Gold Corporation (DGC.TO)

Toronto Stock Exchange - Toronto Stock Exchange Delayed Price. Currency in CAD
Add to watchlist
16.31+0.04 (+0.25%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201716.2416.3916.0616.3116.31381,070
Aug 21, 201716.5916.5916.2316.2716.27352,400
Aug 18, 201716.9517.0616.4016.4516.451,011,100
Aug 17, 201716.7516.8016.3516.7116.71575,700
Aug 16, 201716.2616.8216.2116.5916.59742,600
Aug 15, 201716.0116.4315.9916.2616.26794,900
Aug 14, 201716.1616.4916.1016.2716.27690,900
Aug 11, 201716.2616.4716.1516.2916.29925,800
Aug 10, 201716.0516.3715.8316.3016.301,062,900
Aug 09, 201715.8816.0415.6915.7815.78626,900
Aug 08, 201715.5115.6315.2815.5715.57856,900
Aug 04, 201715.4415.6815.3515.5215.52634,200
Aug 03, 201716.0016.0515.4815.5915.59614,900
Aug 02, 201716.0316.1815.8415.9715.97913,000
Aug 01, 201715.5515.8915.3915.8315.83831,400
Jul 31, 201715.8015.9815.6515.6815.68688,200
Jul 28, 201715.7015.8015.4015.8015.80940,300
Jul 27, 201714.8015.8214.6615.6615.662,539,200
Jul 26, 201713.3913.8513.2413.8213.82932,800
Jul 25, 201713.6013.7013.3813.4413.44596,200
Jul 24, 201714.1014.1113.5113.5613.56661,400
Jul 21, 201714.1314.2313.9914.0114.01663,500
Jul 20, 201714.0314.1213.9414.0114.01716,000
Jul 19, 201714.0914.2014.0414.1114.11383,500
Jul 18, 201714.3414.3414.0314.0514.05485,500
Jul 17, 201714.2414.2914.1314.2014.20428,000
Jul 14, 201714.3014.3013.9214.0514.05771,200
Jul 13, 201714.1314.1413.8313.9013.90970,900
Jul 12, 201714.8514.8914.1114.1314.13769,200
Jul 11, 201714.2814.6414.2514.6314.631,291,500
Jul 10, 201713.9714.3113.9114.2414.241,158,900
Jul 07, 201714.3414.3813.7113.9613.961,016,600
Jul 06, 201714.5114.6714.4014.4614.46886,200
Jul 05, 201714.7714.8414.2614.5314.53909,900
Jul 04, 201714.8115.0414.7814.8114.81340,000
Jun 30, 201714.8815.3314.8515.1815.18812,000
Jun 29, 201715.0015.1314.6614.8514.851,033,200
Jun 28, 201715.1615.2815.0015.1815.18740,000
Jun 27, 201715.8315.8315.0015.0315.031,395,100
Jun 26, 201715.6615.9115.5715.6215.621,234,300
Jun 23, 201715.8416.0015.5915.9715.97661,200
Jun 22, 201715.7615.7715.5015.5915.59731,300
Jun 21, 201715.6715.9515.4415.5815.581,144,500
Jun 20, 201715.7715.9315.5815.6915.69770,600
Jun 19, 201715.7116.0415.6015.8015.80963,400
Jun 16, 201715.8416.0915.6415.8015.8018,950,900
Jun 15, 201715.5816.2815.5516.0116.011,092,700
Jun 14, 201717.1917.1915.6815.9115.912,438,300
Jun 13, 201716.8917.1016.7416.8416.841,105,500
Jun 12, 201717.4417.4716.8116.9416.941,361,000
Jun 09, 201717.3417.5617.2117.4817.48697,400
Jun 08, 201718.1818.2717.5917.7917.79839,800
Jun 07, 201718.2118.4317.9818.3818.38936,000
Jun 06, 201717.6818.5717.4218.4618.461,630,800
Jun 05, 201717.5117.5816.9317.2117.21404,500
Jun 02, 201717.7217.7217.3117.4017.40336,600
Jun 01, 201717.2417.7517.2317.4017.40634,200
May 31, 201717.4317.5917.0717.4817.48742,600
May 30, 201717.4717.7017.3317.3717.37530,200
May 29, 201717.6517.7717.5517.6217.62160,800
May 26, 201717.9518.0517.7117.7617.761,024,400
May 25, 201717.8217.9217.5417.6617.66812,300
May 24, 201717.8017.9717.0117.8317.831,272,500
May 23, 201718.4718.5217.6717.8917.89918,100
May 19, 201718.5918.7418.2518.3318.331,098,900
May 18, 201718.3018.5018.0618.3118.31902,000
May 17, 201718.7618.8818.3018.4018.40974,300
May 16, 201718.5018.6018.1418.3718.37501,100
May 15, 201718.4918.7518.2118.4218.42942,600
May 12, 201717.8618.4017.8118.3318.331,364,400
May 11, 201717.2618.0517.2117.6717.671,220,500
May 10, 201717.2517.3917.0717.1517.15962,000
May 09, 201716.6617.1416.6217.0417.041,352,700
May 08, 201717.0217.0216.2616.7116.71751,800
May 05, 201716.5916.9516.4016.7016.70851,500
May 04, 201716.4916.7116.2116.4016.401,046,100
May 03, 201717.2017.3516.8516.9416.94861,900
May 02, 201716.6917.3316.6217.2117.21961,800
May 01, 201716.9517.2916.2916.7216.721,394,000
Apr 28, 201715.8517.4615.7017.2517.252,529,200
Apr 27, 201715.7615.8615.1615.2015.201,060,800
Apr 26, 201715.5516.0415.3615.9115.91993,500
Apr 25, 201716.1216.4815.5215.5515.551,629,100
Apr 24, 201716.5816.8516.4516.6716.67940,500
Apr 21, 201717.5217.5816.9617.0517.051,219,000
Apr 20, 201717.5017.6717.3617.5017.50742,000
Apr 19, 201717.7817.8417.2017.4417.441,478,400
Apr 18, 201717.7318.0417.3617.9417.941,516,000
Apr 17, 201718.1318.1317.5417.6717.671,188,600
Apr 13, 201717.5718.3417.3617.8817.882,131,900
Apr 12, 201717.3417.3416.7717.2217.22951,500
Apr 11, 201716.6017.3416.4517.1717.171,334,100
Apr 10, 201716.3516.3516.0716.2116.21799,100
Apr 07, 201716.6117.0516.3716.5716.571,626,200
Apr 06, 201715.4716.3015.4716.2116.211,335,500
Apr 05, 201715.4515.7115.3415.5915.59848,200
Apr 04, 201715.7215.7215.4915.6215.62453,700
Apr 03, 201715.1515.6515.0915.5515.551,091,800
Mar 31, 201715.0215.3314.7715.2415.241,553,200
Mar 30, 201715.3915.4214.9615.0015.001,013,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...