DGC.TO - Detour Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201919.8522.0119.8021.3921.392,024,500
Nov 14, 201919.3619.4718.9219.2819.28719,000
Nov 13, 201919.2819.5519.1819.2219.22641,800
Nov 12, 201918.7319.1818.5119.0919.09708,000
Nov 11, 201918.7418.9618.6118.8018.80389,900
Nov 08, 201918.5118.8918.3018.7518.75770,000
Nov 07, 201919.9519.9518.5218.5718.571,620,900
Nov 06, 201919.9020.1419.6220.0020.00587,800
Nov 05, 201920.0320.2119.4919.7419.741,045,500
Nov 04, 201921.1021.2120.4420.4520.45692,900
Nov 01, 201921.7821.7920.9321.1421.14673,100
Oct 31, 201921.2521.8921.1921.8721.87784,000
Oct 30, 201920.4420.8820.1620.8620.86740,900
Oct 29, 201919.5720.6319.5520.4320.43949,400
Oct 28, 201920.1520.2019.5219.6819.68593,500
Oct 25, 201921.0121.3519.8420.3620.361,085,800
Oct 24, 201919.5820.5519.4220.4320.431,114,000
Oct 23, 201919.6019.8319.2719.4019.40703,100
Oct 22, 201919.6919.9519.3119.5019.50508,100
Oct 21, 201920.8621.1719.6719.6919.69561,200
Oct 18, 201920.2720.5420.1620.5020.50428,600
Oct 17, 201919.8020.7019.6320.3920.39577,300
Oct 16, 201919.7220.0619.5419.9019.90846,600
Oct 15, 201921.1921.1919.5519.5719.571,034,700
Oct 11, 201920.6820.8519.8619.9719.97919,900
Oct 10, 201921.1321.2020.5621.0521.05682,100
Oct 09, 201921.3821.4221.0021.1821.18617,600
Oct 08, 201921.3121.9320.9821.3721.37822,200
Oct 07, 201920.7321.1220.6520.8620.86491,000
Oct 04, 201920.6520.9620.4120.8920.89415,300
Oct 03, 201920.5521.2020.4520.6720.67713,200
Oct 02, 201920.4320.8220.0720.5620.56826,600
Oct 01, 201919.4520.7319.2820.0020.00912,900
Sep 30, 201919.9020.0018.9319.4519.451,812,300
Sep 27, 201920.0320.7720.0020.2120.211,073,300
Sep 26, 201921.8522.0821.0421.0721.07858,600
Sep 25, 201922.2422.3521.5721.8121.81875,100
Sep 24, 201921.3622.5321.2822.4222.421,050,300
Sep 23, 201921.4822.3121.4821.5921.591,005,000
Sep 20, 201920.9321.3520.3521.1321.132,089,000
Sep 19, 201920.3821.3020.3820.9720.97974,100
Sep 18, 201920.8721.0919.9220.2420.241,322,400
Sep 17, 201919.6921.5119.6720.9420.941,335,900
Sep 16, 201920.1520.1519.3119.6919.691,000,800
Sep 13, 201920.5620.9719.6219.8019.801,075,700
Sep 12, 201922.1322.5220.5520.6320.631,388,300
Sep 11, 201921.4321.6420.8921.0321.031,156,400
Sep 10, 201921.3621.7821.1521.3221.32738,200
Sep 09, 201922.1222.4321.1221.5321.531,287,500
Sep 06, 201922.8023.3222.0122.0822.081,115,300
Sep 05, 201923.8524.0022.6822.7422.741,519,100
Sep 04, 201924.7524.8424.2024.8024.80762,500
Sep 03, 201924.3224.5924.1024.2524.25797,900
Aug 30, 201923.4724.1223.3123.8523.85704,800
Aug 29, 201924.9224.9223.3123.5023.501,004,300
Aug 28, 201925.3525.4524.6324.9224.92563,600
Aug 27, 201924.1125.2824.0025.2425.24846,600
Aug 26, 201924.5624.6823.7424.0124.01576,500
Aug 23, 201924.3324.6024.2224.4724.47930,400
Aug 22, 201923.7424.1723.6523.6923.69643,000
Aug 21, 201923.9424.1923.8223.8223.82634,200
Aug 20, 201923.6124.1123.6124.0524.05596,500
Aug 19, 201922.5423.9722.4423.4323.43969,300
Aug 16, 201923.6623.9623.2223.4423.44726,500
Aug 15, 201923.3424.0523.2923.9223.92701,000
Aug 14, 201923.1424.1323.1223.5423.541,486,100
Aug 13, 201923.9524.1222.4722.7622.761,868,400
Aug 12, 201923.4624.2923.3923.4923.49964,800
Aug 09, 201923.7924.0923.0323.3723.37917,200
Aug 08, 201923.3024.1422.8923.9423.941,017,700
Aug 07, 201923.8325.1123.5623.6523.652,296,900
Aug 06, 201923.0023.4122.8323.2223.221,269,900
Aug 02, 201922.4522.5621.9922.4222.421,240,500
Aug 01, 201920.0022.8719.8322.6922.691,931,700
Jul 31, 201920.5021.3019.8520.1620.161,965,100
Jul 30, 201920.0520.2819.9820.0120.01824,200
Jul 29, 201919.4820.2219.1419.9919.991,268,700
Jul 26, 201919.4919.6119.2119.4019.40620,500
Jul 25, 201919.8619.9119.2719.4119.411,321,200
Jul 24, 201920.0120.0719.5719.9319.931,053,300
Jul 23, 201919.9520.6319.7619.9419.941,992,700
Jul 22, 201919.5019.9319.3219.9019.901,596,400
Jul 19, 201918.9619.6418.8319.4919.491,944,400
Jul 18, 201917.9819.3017.9519.0419.041,579,100
Jul 17, 201917.6118.0417.5518.0018.001,212,700
Jul 16, 201917.9317.9317.3917.5817.58780,900
Jul 15, 201917.7218.1017.6018.0018.00566,600
Jul 12, 201917.4417.8217.3617.6917.69692,100
Jul 11, 201917.3217.5917.1417.3717.37970,600
Jul 10, 201917.2917.5017.1417.3817.38846,200
Jul 09, 201916.5017.2316.2017.0817.08866,500
Jul 08, 201916.8016.8016.5316.5816.58643,500
Jul 05, 201916.3016.8916.1316.7816.78939,100
Jul 04, 201916.6216.8816.6116.7716.77173,700
Jul 03, 201916.8116.9516.4616.6916.69571,700
Jul 02, 201916.1816.7916.0416.7116.711,314,400
Jun 28, 201916.5616.5716.0716.5216.521,253,900
Jun 27, 201916.4016.7116.0516.6016.601,288,000
Jun 26, 201915.6516.7415.5516.6016.601,607,800
Jun 25, 201915.9816.2515.6415.9615.961,652,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...