DGC.TO - Detour Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201812.3712.5912.3412.3812.38325,200
Jul 13, 201812.5512.6512.4012.4012.40398,200
Jul 12, 201812.4512.7012.4112.6012.60486,100
Jul 11, 201812.2912.5112.2912.4512.45661,900
Jul 10, 201812.4512.5512.2912.4312.43840,600
Jul 09, 201812.4712.6312.2212.5312.53613,700
Jul 06, 201812.6012.6912.3312.4312.43560,700
Jul 05, 201812.6812.7312.4812.5912.59836,300
Jul 04, 201812.4712.7112.3112.6412.64502,900
Jul 03, 201811.8612.5311.7512.4112.411,039,900
Jun 29, 201812.0612.0611.6111.8211.82791,600
Jun 28, 201811.7012.3711.7011.9411.942,026,200
Jun 27, 201811.4011.6811.2811.5611.561,822,700
Jun 26, 201811.2611.5511.2511.4411.441,311,800
Jun 25, 201810.9211.4310.9211.3411.341,246,600
Jun 22, 201810.5511.0410.5210.9710.971,151,800
Jun 21, 201810.3210.4910.3210.3910.39599,700
Jun 20, 201810.6110.6310.3110.3610.36468,000
Jun 19, 201810.4010.6810.3510.5710.57503,600
Jun 18, 201810.5310.5710.3910.4910.49457,300
Jun 15, 201810.4910.6810.3510.5910.592,058,700
Jun 14, 201810.3610.6310.3110.6110.61833,800
Jun 13, 201810.4110.4210.1210.2910.291,018,600
Jun 12, 201810.4910.7210.3110.4210.42702,200
Jun 11, 201810.1310.6210.1110.5410.541,238,700
Jun 08, 201810.2110.2110.0510.1310.13469,800
Jun 07, 201810.1910.2810.0710.2110.21481,500
Jun 06, 201810.4010.4810.0810.1910.19950,300
Jun 05, 201810.1210.4410.1210.3710.37777,100
Jun 04, 201810.0510.129.9610.0710.07986,700
Jun 01, 201810.1410.249.8910.0010.001,120,300
May 31, 201810.1310.3310.1010.2510.25914,500
May 30, 201810.2010.3510.0310.1510.15417,200
May 29, 20189.9210.299.9110.1810.18847,400
May 28, 201810.0410.079.919.959.95376,100
May 25, 201810.1210.2310.0710.0910.09423,600
May 24, 201810.1710.3710.0810.1710.17597,100
May 23, 20189.9910.189.9510.1010.101,134,000
May 22, 201810.2010.2110.0110.0210.02992,000
May 18, 201810.0310.6310.0310.2010.202,142,300
May 17, 201810.0310.129.8510.1010.10798,600
May 16, 201810.3510.4010.0010.0410.041,408,300
May 15, 201810.3110.6010.2910.3610.361,199,800
May 14, 201810.4410.7010.3610.5910.591,196,500
May 11, 201810.6410.6910.3110.4310.43827,000
May 10, 201810.3810.7210.2210.6010.60900,800
May 09, 201810.4410.5910.2410.2810.281,199,900
May 08, 201810.7510.7810.2910.4510.451,559,400
May 07, 201810.8511.0510.6710.7610.761,168,200
May 04, 201810.4510.7810.2110.7710.771,636,500
May 03, 201810.4110.5510.0010.4710.472,575,700
May 02, 201810.2310.349.9010.1010.101,961,700
May 01, 20189.2410.249.1110.1610.162,880,300
Apr 30, 20189.979.989.179.289.284,643,400
Apr 27, 201811.5011.559.8710.0510.057,561,500
Apr 26, 201814.6514.6714.3314.4014.401,063,800
Apr 25, 201814.7614.9014.5814.5814.58724,000
Apr 24, 201815.0815.1414.8514.9514.95874,700
Apr 23, 201814.7415.2514.7115.0415.041,101,400
Apr 20, 201814.9415.1014.7615.0115.01858,800
Apr 19, 201815.2515.2614.8215.0915.09763,100
Apr 18, 201814.9515.4014.9115.2215.22871,700
Apr 17, 201814.8014.9514.6814.8514.85719,300
Apr 16, 201814.6514.9114.6114.8014.80599,300
Apr 13, 201814.3214.8114.2614.5914.59817,000
Apr 12, 201814.3714.4214.1714.1714.17823,900
Apr 11, 201814.0814.7014.0214.5714.571,821,300
Apr 10, 201814.0014.0613.9213.9213.92956,700
Apr 09, 201813.7514.0013.6713.9313.93844,500
Apr 06, 201813.5513.7713.4813.7513.75528,300
Apr 05, 201813.2413.5513.2013.4513.45797,400
Apr 04, 201813.8713.8713.3213.3313.33887,200
Apr 03, 201813.4113.6913.2013.6013.601,091,400
Apr 02, 201813.1913.7213.1513.5513.55881,000
Mar 29, 201812.8913.1112.8613.0413.04496,600
Mar 28, 201813.2713.2912.8712.9612.96889,700
Mar 27, 201813.0013.6312.9913.3013.301,505,400
Mar 26, 201813.1013.1412.8713.0013.00911,800
Mar 23, 201813.1913.3012.9913.0313.031,127,600
Mar 22, 201812.6813.0912.6812.8512.851,095,100
Mar 21, 201812.3812.9012.3612.7912.791,178,400
Mar 20, 201812.2312.3612.1312.2412.241,173,900
Mar 19, 201811.9312.3911.8512.3212.32932,200
Mar 16, 201812.0112.0611.7911.9411.941,796,200
Mar 15, 201812.3212.3811.9612.0012.00528,500
Mar 14, 201812.2712.4112.1512.3812.38631,000
Mar 13, 201812.3112.3512.0112.2612.26576,300
Mar 12, 201812.1812.3311.8512.2612.26827,700
Mar 09, 201811.7812.7011.7812.3312.331,550,700
Mar 08, 201811.6811.7511.5411.7011.70321,000
Mar 07, 201812.1512.1511.6211.6611.66596,800
Mar 06, 201812.2812.3612.0412.0712.07652,100
Mar 05, 201811.9912.1811.9112.1512.15389,500
Mar 02, 201812.1212.2911.9612.0412.04571,400
Mar 01, 201811.6412.0711.5011.9811.98649,400
Feb 28, 201811.8911.9111.4811.7011.70840,900
Feb 27, 201812.4112.4311.7411.8811.881,358,600
Feb 26, 201812.7212.7312.4712.5512.55466,000
Feb 23, 201812.5312.6712.3312.6112.61419,000
Feb 22, 201812.8012.9112.4212.4612.46606,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...