U.S. Markets close in 1 hr 43 mins

Detour Gold Corporation (DGC.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
13.46+0.02 (+0.15%)
As of 2:02PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201713.3913.5013.2413.4613.46405,518
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
Mar 29, 201715.6715.6915.2815.5215.52663,700
Mar 28, 201715.9516.0315.3515.5715.57880,700
Mar 27, 201716.5316.5615.7115.9815.981,307,700
Mar 24, 201714.9116.3814.8016.0016.002,819,100
Mar 23, 201715.8015.9814.3514.9714.974,006,900
Mar 22, 201715.5916.0015.5315.9015.901,648,300
Mar 21, 201715.4315.5915.0815.5015.502,001,900
Mar 20, 201715.2815.6115.2815.3815.381,091,100
Mar 17, 201716.1316.1315.0815.1815.182,375,600
Mar 16, 201716.2016.2415.7016.1416.141,321,400
Mar 15, 201714.7915.7914.7915.6915.691,540,000
Mar 14, 201715.6815.7114.6214.6614.661,156,600
Mar 13, 201715.8115.8115.3815.6915.69735,500
Mar 10, 201714.7215.5714.6615.5715.571,398,900
Mar 09, 201714.9615.0614.7414.7414.74718,800
Mar 08, 201714.8015.0314.5814.8714.871,044,000
Mar 07, 201714.8015.4314.7114.9814.981,158,900
Mar 06, 201715.4115.4514.8515.0115.011,005,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...