The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Detour Gold

  • DGC
  • TSX
  • Precious Metals
  • Latest 9.59
  • Currency C$
  • Change 0.33
  • Percent Change 3.564 %
  • Volume 517,277
  • Fri Sep 19, 2014 10:02 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.61 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 9.73 9.29 9.37 9.61 519,377
Sep 18 9.87 9.24 9.87 9.26 3,282,528
Sep 17 10.23 9.87 10.05 9.90 1,207,051
Sep 16 10.29 9.68 9.92 10.06 2,166,036
Sep 15 10.22 9.79 10.10 9.84 1,438,545
Sep 12 10.42 9.99 10.21 10.07 1,804,625
Sep 11 10.52 10.01 10.35 10.43 2,790,369
Sep 10 10.90 10.48 10.61 10.50 1,441,596
Sep 9 11.00 10.43 10.71 10.83 2,085,199
Sep 8 11.40 10.65 11.38 10.74 2,354,255
Sep 5 12.16 11.35 12.05 11.47 2,313,679
Sep 4 12.83 11.93 12.79 12.09 1,851,714
Sep 3 13.07 12.69 13.00 12.71 981,980
Sep 2 13.49 12.84 13.30 12.99 1,728,178
Aug 29 13.84 13.33 13.48 13.69 1,062,322
Aug 28 13.58 13.25 13.44 13.52 692,322
Aug 27 13.34 13.04 13.04 13.20 522,825
Aug 26 13.39 13.14 13.38 13.18 801,322
Aug 25 13.43 13.05 13.25 13.07 553,194
Aug 22 13.47 13.15 13.32 13.33 573,337
Aug 21 13.70 13.08 13.49 13.32 1,318,956
Aug 20 13.96 13.64 13.69 13.74 596,305
Aug 19 14.03 13.61 13.99 13.69 542,314
Aug 18 14.02 13.66 13.79 13.96 459,558
Aug 15 14.06 13.40 13.50 13.80 1,121,994
Aug 14 14.32 13.90 14.06 13.94 579,819
Aug 13 14.20 13.85 14.05 14.06 629,769
Aug 12 14.15 13.57 13.59 13.89 1,066,006
Aug 11 13.77 13.39 13.53 13.45 791,276
Aug 8 13.99 13.37 13.74 13.57 721,323
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.