DGC.TO - Detour Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 24, 201811.1711.3010.9110.9510.95752,700
Sep 21, 201811.0011.2810.8111.0611.062,681,900
Sep 20, 201811.6311.6511.1711.2711.27881,600
Sep 19, 201811.3311.5911.1911.5011.50702,300
Sep 18, 201811.1911.3211.0711.2511.25385,600
Sep 17, 201811.0911.4011.0211.1411.14931,200
Sep 14, 201811.0111.1310.9911.0611.06377,900
Sep 13, 201811.1311.2010.9111.0211.02896,900
Sep 12, 201810.3711.1010.3111.0211.02936,000
Sep 11, 201810.1210.4310.0010.3710.37380,600
Sep 10, 201810.3310.3510.1610.1710.17525,900
Sep 07, 201810.1010.399.9710.3010.30405,700
Sep 06, 201810.1010.4210.0910.2910.29840,800
Sep 05, 201810.4310.449.9110.0510.05728,800
Sep 04, 201810.6910.7010.1910.4110.41629,700
Aug 31, 201810.7110.7810.6010.6610.66360,900
Aug 30, 201810.7810.8810.5810.6610.66549,300
Aug 29, 201810.9011.0010.7910.8310.83283,100
Aug 28, 201811.2011.2410.7310.8910.89610,500
Aug 27, 201810.8111.1710.7511.1511.15493,200
Aug 24, 201810.5210.8910.3810.7410.74806,900
Aug 23, 201810.6110.7310.1110.3510.35820,300
Aug 22, 201810.8510.8610.6610.7210.72400,300
Aug 21, 201810.7910.8610.6910.7810.78347,100
Aug 20, 201810.4110.9110.3910.7910.791,233,600
Aug 17, 201810.2810.4910.0510.2810.28823,800
Aug 16, 201810.4410.6910.1710.2310.231,122,500
Aug 15, 201810.8111.0010.2710.3910.391,064,000
Aug 14, 201811.4511.4711.0411.1011.10667,300
Aug 13, 201811.8011.8011.2911.4011.40911,200
Aug 10, 201812.1812.2011.8611.9211.92619,000
Aug 09, 201812.1012.4312.1012.1712.17382,500
Aug 08, 201812.4412.5411.8912.1012.10479,700
Aug 07, 201812.6512.7212.3112.4412.44694,300
Aug 03, 201812.7912.8812.6412.7012.70502,400
Aug 02, 201812.7913.0912.7212.8312.83407,700
Aug 01, 201812.7512.9712.5612.8412.84357,700
Jul 31, 201812.6612.9212.5212.8212.82437,800
Jul 30, 201812.5812.7012.5212.6912.69527,800
Jul 27, 201813.1313.1812.5312.5712.57983,500
Jul 26, 201813.0913.0912.7512.9212.92598,300
Jul 25, 201813.2113.2512.6913.0313.03773,500
Jul 24, 201813.0013.2212.9113.0913.09944,700
Jul 23, 201813.2313.3012.7612.9912.991,196,700
Jul 20, 201813.4813.9312.8113.2213.221,759,100
Jul 19, 201813.2113.8613.2113.3513.352,492,900
Jul 18, 201812.1814.1012.1613.7013.703,715,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...