DGC.TO - Detour Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201914.1614.2913.9214.1114.11811,400
Jun 13, 201913.6014.0713.5814.0014.00676,200
Jun 12, 201913.4013.7213.3613.6013.60497,900
Jun 11, 201913.2613.5113.2113.3813.38357,600
Jun 10, 201912.9513.4012.9513.3313.33605,300
Jun 07, 201913.6613.6913.1513.2613.26601,700
Jun 06, 201913.5513.6113.3513.5813.58519,800
Jun 05, 201913.4613.6013.3113.4713.47702,300
Jun 04, 201912.8913.3812.8213.3013.30660,000
Jun 03, 201913.0013.2212.7813.0413.04728,700
May 31, 201912.5612.8712.4212.7512.75744,200
May 30, 201912.0012.4311.8212.3412.34507,100
May 29, 201911.9612.2411.9211.9811.98575,700
May 28, 201911.8711.9911.7511.9411.94660,500
May 27, 201911.8811.9911.8811.9411.9488,200
May 24, 201911.8412.1011.7511.8611.86553,500
May 23, 201911.8912.1511.7111.8411.84727,400
May 22, 201912.0112.0711.7811.7911.79411,500
May 21, 201912.2912.2911.7912.0212.02632,500
May 17, 201912.3312.3512.1512.3012.30489,200
May 16, 201912.4512.5012.1312.3612.36591,200
May 15, 201912.2812.7512.0912.4312.43942,200
May 14, 201912.4512.4511.9912.2412.24480,300
May 13, 201912.1912.5211.9412.4812.481,416,500
May 10, 201912.1512.1611.9211.9611.96425,600
May 09, 201911.8112.2111.6212.0912.09679,600
May 08, 201912.0012.1111.7411.8211.82640,600
May 07, 201911.9712.0011.6911.9411.94641,300
May 06, 201911.8612.0511.8011.9111.91355,700
May 03, 201912.0112.1311.8411.8711.871,002,600
May 02, 201911.7811.8611.5811.8611.86567,000
May 01, 201911.8612.1011.6811.8611.86619,200
Apr 30, 201912.0412.1711.8811.9011.90382,600
Apr 29, 201912.4112.5011.9212.0612.06627,900
Apr 26, 201911.9612.6011.8812.4312.43814,500
Apr 25, 201911.8111.9311.6711.8411.84630,900
Apr 24, 201911.3511.8611.2511.7911.79741,600
Apr 23, 201911.4011.4211.2211.2911.29655,500
Apr 22, 201911.7511.7711.4611.4911.49553,300
Apr 18, 201911.7311.9511.6311.7211.72673,600
Apr 17, 201911.6211.7411.5011.7411.74682,200
Apr 16, 201911.7111.7811.6111.6611.66441,200
Apr 15, 201911.9312.0811.8211.8811.88298,800
Apr 12, 201912.2912.2911.9312.0712.07469,600
Apr 11, 201912.3712.4412.1412.2312.23414,600
Apr 10, 201912.6112.8112.5012.5312.53298,700
Apr 09, 201912.8412.9412.5212.5812.58466,600
Apr 08, 201912.6212.8912.6012.7912.79500,900
Apr 05, 201912.2112.5312.1612.5312.53409,200
Apr 04, 201911.8812.2211.7312.2012.20438,800
Apr 03, 201912.1812.2311.9612.0212.02457,100
Apr 02, 201912.2212.3412.1412.1812.18318,200
Apr 01, 201912.4812.7312.1112.2412.24679,800
Mar 29, 201912.6012.6112.3712.5412.54870,700
Mar 28, 201913.1413.1512.0612.4412.441,306,100
Mar 27, 201913.6213.7313.3513.4213.42575,400
Mar 26, 201913.3513.6513.2013.6113.61631,500
Mar 25, 201913.2513.5213.2113.4013.40573,500
Mar 22, 201912.9913.3612.9913.1913.19717,700
Mar 21, 201913.0013.1012.8412.9912.99462,800
Mar 20, 201912.9713.0612.6712.9612.96878,300
Mar 19, 201913.0013.0312.8212.9312.93666,300
Mar 18, 201913.0413.1112.7712.9312.93868,200
Mar 15, 201912.9713.1812.8113.0113.012,191,900
Mar 14, 201913.0713.1112.8012.9312.93555,100
Mar 13, 201913.4413.6613.2913.4013.40758,700
Mar 12, 201912.9813.4212.9713.4013.40673,300
Mar 11, 201913.0013.0612.5012.8712.871,238,300
Mar 08, 201912.6013.0112.3812.9912.991,054,300
Mar 07, 201912.3812.6512.3812.4512.451,092,500
Mar 06, 201912.5412.6612.3812.3812.38784,300
Mar 05, 201912.3412.5412.3112.5212.52917,100
Mar 04, 201912.7512.7512.3312.3412.341,606,500
Mar 01, 201913.2013.2112.8712.8912.892,198,400
Feb 28, 201913.5313.5813.1413.3213.32746,100
Feb 27, 201913.5813.6713.4213.5013.50486,900
Feb 26, 201913.7013.7613.3913.5913.59636,000
Feb 25, 201913.7614.1013.6613.7213.721,036,700
Feb 22, 201914.0414.1913.8013.8113.81690,900
Feb 21, 201913.9614.2313.8114.0314.03793,100
Feb 20, 201914.4314.4314.0314.1014.10794,700
Feb 19, 201914.0014.5913.8814.4114.411,354,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...