DGC.TO - Detour Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201913.5613.8713.4813.8413.84489,900
Feb 14, 201913.4313.5313.2813.5313.53409,500
Feb 13, 201913.0513.4112.8313.3913.39862,800
Feb 12, 201912.9313.2812.7713.0513.05487,900
Feb 11, 201912.9013.2212.8512.9212.92602,100
Feb 08, 201912.4813.1112.3513.0713.07650,300
Feb 07, 201912.9413.0512.4112.4512.45692,000
Feb 06, 201912.8813.2412.8112.9412.94485,100
Feb 05, 201912.8912.9612.7312.9412.94384,500
Feb 04, 201912.6512.8612.6512.8112.81468,000
Feb 01, 201913.1113.2312.7512.8012.80501,300
Jan 31, 201913.1313.2712.9213.1613.16529,900
Jan 30, 201912.8013.1712.6212.9412.94625,900
Jan 29, 201912.7412.9512.4812.8812.88824,200
Jan 28, 201912.3412.6812.3112.5412.54522,000
Jan 25, 201912.5112.5812.2912.3512.35602,000
Jan 24, 201912.3112.5412.2412.2912.29396,800
Jan 23, 201912.0712.5111.9712.3612.36740,500
Jan 22, 201911.9612.2111.7412.1512.15483,400
Jan 21, 201911.9811.9811.7511.8811.88337,300
Jan 18, 201912.0612.2311.9311.9911.99776,500
Jan 17, 201911.9812.3611.9312.1312.13548,100
Jan 16, 201911.9012.3611.8011.9811.981,228,000
Jan 15, 201911.7212.0911.6911.8411.841,028,600
Jan 14, 201911.8511.9211.6511.7111.71721,100
Jan 11, 201911.9611.9911.7411.7911.79498,600
Jan 10, 201911.9712.0011.6911.8911.89609,900
Jan 09, 201911.9712.0611.8212.0112.01507,100
Jan 08, 201911.7612.0011.2511.9111.91567,600
Jan 07, 201911.7011.8311.5611.8011.80628,700
Jan 04, 201912.0712.0811.8011.9511.95647,700
Jan 03, 201911.8512.2111.8212.1912.19695,800
Jan 02, 201911.5312.1411.5211.7511.75770,500
Dec 31, 201811.4611.5911.1511.5311.53441,700
Dec 28, 201811.3111.6311.2911.4411.44645,400
Dec 27, 201811.1111.6011.0011.3111.31801,800
Dec 24, 201810.8611.2610.7211.1211.12727,200
Dec 21, 201810.8710.9710.5710.6610.662,514,200
Dec 20, 201810.7511.0910.6810.8810.88979,100
Dec 19, 201810.6311.0510.4610.4810.481,122,600
Dec 18, 201810.0010.749.9310.5610.561,292,800
Dec 17, 201810.0510.219.9110.0010.00922,900
Dec 14, 201810.6910.709.9710.0210.021,400,500
Dec 13, 201810.8611.1210.7011.0811.08760,200
Dec 12, 201810.7710.9410.5510.8610.86603,700
Dec 11, 201810.9310.9710.4810.7210.72643,200
Dec 10, 201810.4410.7210.2310.5310.531,117,900
Dec 07, 20189.7710.449.5510.3410.341,076,200
Dec 06, 201810.3410.479.629.719.711,407,900
Dec 05, 201810.3610.4310.2610.4310.43231,700
Dec 04, 201810.2310.4810.1510.3310.33719,700
Dec 03, 201810.1110.329.9810.2610.26653,700
Nov 30, 20189.889.959.619.879.87463,800
Nov 29, 201810.0210.249.909.949.94285,700
Nov 28, 20189.7410.029.689.999.99612,000
Nov 27, 201810.0010.059.699.779.77500,900
Nov 26, 201810.1710.339.989.989.98601,200
Nov 23, 201810.4210.5510.0010.2210.22388,400
Nov 22, 201810.2610.5710.2610.5710.57331,900
Nov 21, 201810.1510.3810.1310.2710.271,033,700
Nov 20, 201810.1910.209.8710.0610.06497,500
Nov 19, 201810.2810.3110.1310.1710.17545,900
Nov 16, 201810.2210.3310.1410.2510.25988,100
Nov 15, 201810.1410.4110.1110.1810.18555,200
Nov 14, 20189.8410.209.7410.1010.10688,800
Nov 13, 201810.4310.489.939.999.99647,000
Nov 12, 201810.5210.8010.4010.4210.42589,600
Nov 09, 201810.6510.7210.4310.6210.62790,800
Nov 08, 201810.5310.8610.5210.7710.77588,600
Nov 07, 201810.5710.8410.5110.5310.53832,500
Nov 06, 201810.5010.6810.4410.5310.53576,000
Nov 05, 201810.2110.6310.1310.5010.50602,900
Nov 02, 201810.1410.289.9510.2310.23715,600
Nov 01, 20189.8610.349.8610.1410.141,029,500
Oct 31, 20189.639.779.469.719.71958,200
Oct 30, 20189.639.849.479.679.67460,800
Oct 29, 20189.5910.069.389.659.65820,300
Oct 26, 20189.759.999.579.629.62932,100
Oct 25, 201810.3710.629.609.799.791,656,700
Oct 24, 201811.2811.2810.6910.7810.78471,900
Oct 23, 201811.3311.4011.0511.2011.20568,300
Oct 22, 201811.2211.2210.8911.0011.00693,600
Oct 19, 201811.1011.3310.9211.2211.22667,600
Oct 18, 201811.0811.2810.7610.8010.80715,700
Oct 17, 201811.1611.3210.9711.0811.08468,100
Oct 16, 201811.2011.4511.0211.1411.14680,200
Oct 15, 201811.1811.4611.0111.1611.16971,500
Oct 12, 201811.0711.3010.7910.9410.94802,400
Oct 11, 201810.6211.2610.3711.2111.211,216,800
Oct 10, 201810.4510.5110.1310.3710.37693,500
Oct 09, 201810.6010.7210.4410.4710.47457,400
Oct 05, 201810.8410.9410.6010.6010.60269,300
Oct 04, 201810.7811.0210.7210.8210.82449,700
Oct 03, 201810.9911.0210.7210.7410.74341,900
Oct 02, 201810.4011.1910.3110.9910.99842,900
Oct 01, 201810.4510.6810.2710.5310.53561,000
Sep 28, 201810.4810.5510.3810.4410.44699,800
Sep 27, 201810.7010.7010.3010.4410.44602,200
Sep 26, 201810.8810.9510.6410.7810.78700,800
Sep 25, 201811.0811.0910.8610.9410.94495,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...