DGC.TO - Detour Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201812.8012.9112.4212.4612.46606,400
Feb 21, 201812.8213.0612.6712.6912.69355,900
Feb 20, 201812.6012.9812.5112.6912.69558,700
Feb 16, 201813.2113.3712.9513.1113.11632,700
Feb 15, 201813.4113.4113.1013.2713.27653,900
Feb 14, 201812.6313.4312.6013.3113.311,045,400
Feb 13, 201812.7212.8112.5212.6512.65526,800
Feb 12, 201812.0812.8611.9312.6912.69971,600
Feb 09, 201812.5012.5011.7812.0212.02974,100
Feb 08, 201812.3512.7012.3212.5012.501,135,700
Feb 07, 201812.3812.6212.1112.2612.26596,500
Feb 06, 201812.6512.8312.3912.4612.46648,700
Feb 05, 201812.6312.9212.4512.6612.661,074,800
Feb 02, 201812.8012.8912.5412.6012.60665,800
Feb 01, 201813.0813.3512.8813.0113.01740,700
Jan 31, 201813.1413.2712.8013.1413.141,368,900
Jan 30, 201813.2413.3412.9212.9812.98897,700
Jan 29, 201813.8113.9013.1313.1313.131,278,800
Jan 26, 201814.2014.2213.9113.9413.94850,700
Jan 25, 201814.7314.7414.0614.0814.081,028,100
Jan 24, 201814.5514.7914.3514.6814.681,271,500
Jan 23, 201813.8914.4713.8014.3014.301,219,600
Jan 22, 201814.0514.0713.8013.9013.90446,100
Jan 19, 201813.8114.1813.7313.9913.99804,000
Jan 18, 201814.1414.2513.6213.6613.661,038,700
Jan 17, 201813.8514.2713.8514.1014.102,014,500
Jan 16, 201814.1214.1813.7614.0314.03996,600
Jan 15, 201814.0914.4414.0914.2314.23908,500
Jan 12, 201813.7513.9913.5713.8813.881,088,700
Jan 11, 201813.6313.8413.6013.6413.64667,500
Jan 10, 201813.9414.0013.5413.6313.63848,400
Jan 09, 201814.0614.1913.7913.7913.791,081,400
Jan 08, 201814.5114.5114.1314.2114.21614,700
Jan 05, 201814.6314.6714.3714.5414.54497,400
Jan 04, 201814.6514.7614.3914.7514.75539,200
Jan 03, 201815.0015.0014.4314.6214.62845,800
Jan 02, 201815.0315.0614.7314.9914.99849,500
Dec 29, 201714.6014.9414.4714.7814.78905,500
Dec 28, 201714.4614.5514.2914.4514.45519,700
Dec 27, 201714.2614.5414.1814.3814.38813,500
Dec 22, 201713.7714.4713.7514.3214.32928,500
Dec 21, 201713.4113.8213.2813.7613.76628,900
Dec 20, 201713.2413.4613.0913.4313.43598,000
Dec 19, 201713.0113.3412.9913.1313.13509,300
Dec 18, 201713.1313.1512.9813.0813.08428,200
Dec 15, 201713.0913.0912.9112.9612.961,801,700
Dec 14, 201713.2013.2012.9512.9912.99546,200
Dec 13, 201712.7713.1912.6813.1313.13939,800
Dec 12, 201712.8612.9412.6012.7312.73659,300
Dec 11, 201712.7613.1512.6612.9012.90739,700
Dec 08, 201712.6312.8812.6212.7712.77423,000
Dec 07, 201712.7012.8312.5012.5812.581,030,100
Dec 06, 201713.1313.2812.9312.9412.94870,700
Dec 05, 201713.5313.5813.1313.2213.22954,200
Dec 04, 201713.8913.8913.5813.6713.67502,900
Dec 01, 201713.9314.1013.7613.9013.90560,500
Nov 30, 201713.5914.0413.5614.0014.001,374,800
Nov 29, 201713.9614.0013.5513.7213.72906,100
Nov 28, 201714.0714.4514.0214.0814.08887,100
Nov 27, 201713.5014.1113.4714.0614.061,203,700
Nov 24, 201713.4613.5113.2113.3413.34585,500
Nov 23, 201713.4913.5413.3813.5113.51203,200
Nov 22, 201713.3313.6113.2313.4813.48732,300
Nov 21, 201713.3313.5113.2413.2513.25698,500
Nov 20, 201713.8213.8613.3313.3413.34774,000
Nov 17, 201713.6514.0313.6113.9113.911,819,200
Nov 16, 201713.3513.5913.3313.5613.56743,300
Nov 15, 201713.2113.5813.2013.3713.371,244,600
Nov 14, 201713.3913.5013.1013.1313.13636,400
Nov 13, 201713.5013.6013.3313.4913.49511,600
Nov 10, 201713.7913.8813.4513.4713.47568,200
Nov 09, 201713.9613.9913.6913.7713.77575,200
Nov 08, 201713.8114.0813.6913.9113.91920,600
Nov 07, 201713.7013.7013.4913.6813.68527,200
Nov 06, 201713.3513.8313.2813.7313.73787,300
Nov 03, 201713.3813.4813.1713.2813.28551,500
Nov 02, 201713.4513.5813.2813.3513.35926,500
Nov 01, 201713.9213.9213.4513.4613.461,234,000
Oct 31, 201713.7613.9713.6613.7513.75961,900
Oct 30, 201713.6313.9413.6013.8113.81924,400
Oct 27, 201713.3913.7913.3213.6013.60925,900
Oct 26, 201714.1014.1313.0113.3913.391,852,100
Oct 25, 201713.4914.0113.2513.9513.951,401,300
Oct 24, 201713.5913.7213.5313.5413.54658,700
Oct 23, 201713.5713.7113.3113.6513.65788,900
Oct 20, 201713.9314.0613.5913.6513.65917,300
Oct 19, 201714.0914.1413.9714.0114.01293,200
Oct 18, 201714.1314.1714.0114.0214.02239,900
Oct 17, 201714.0914.3013.9714.1714.17393,600
Oct 16, 201714.7214.7314.1614.2214.22650,600
Oct 13, 201714.4314.6614.3614.5414.54566,100
Oct 12, 201714.4814.4814.0714.3314.33751,900
Oct 11, 201714.6514.7214.2714.4914.491,000,700
Oct 10, 201714.3014.6714.1914.5914.591,007,300
Oct 06, 201713.8814.1413.7514.1114.11832,200
Oct 05, 201714.2414.3113.9013.9213.92881,900
Oct 04, 201714.3414.4014.1314.2814.28701,500
Oct 03, 201713.6714.3513.4714.2814.282,016,100
Oct 02, 201713.7013.7913.6013.6413.641,061,600
Sep 29, 201714.1114.1813.7613.7613.761,199,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...