Desjardins Canadian Corporate Bond Index ETF (TSX:DCBC)
Canada
· Delayed Price · Currency is CAD 21.04
+0.17 (0.81%)
Apr 15, 2025, 4:00 PM EDT
TSX:DCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | -0.05% | 600 |
| Apr 15, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | 0.81% | 200 |
| Apr 14, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | - | -0.10% | - |
| Apr 11, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | - | -0.24% | - |
| Apr 10, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | - | -0.38% | - |
| Apr 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | - | - |
| Apr 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | -0.52% | 300 |
| Apr 7, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | -0.80% | 900 |
| Apr 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | 100 |
| Apr 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | 0.24% | 100 |
| Apr 2, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | - | - | 300 |
| Apr 1, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | - | - | - |
| Mar 31, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | - | 0.33% | 100 |
| Mar 28, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | 0.19% | 100 |
| Mar 27, 2025 | 21.11 | 21.14 | 21.11 | 21.14 | - | -0.05% | 900 |
| Mar 26, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | -0.14% | 400 |
| Mar 25, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | - | - |
| Mar 24, 2025 | 21.16 | 21.18 | 21.16 | 21.18 | - | -0.09% | 400 |
| Mar 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | -0.09% | - |
| Mar 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | - | - |
| Mar 19, 2025 | 21.12 | 21.22 | 21.12 | 21.22 | - | 0.28% | 900 |
| Mar 18, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | -0.09% | - |
| Mar 17, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | 0.24% | 100 |
| Mar 14, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | 0.24% | - |
| Mar 13, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | - | - |
| Mar 12, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.28% | 100 |
| Mar 11, 2025 | 21.16 | 21.16 | 21.14 | 21.14 | - | -0.09% | 300 |
| Mar 10, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.09% | - |
| Mar 7, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | -0.38% | 500 |
| Mar 6, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | -0.42% | - |
| Mar 5, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | -0.19% | - |
| Mar 4, 2025 | 21.34 | 21.35 | 21.34 | 21.35 | - | 0.42% | 400 |
| Mar 3, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | - | 0.14% | 500 |
| Feb 28, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | - | - | - |
| Feb 27, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | - | 0.09% | 800 |
| Feb 26, 2025 | 21.20 | 21.21 | 21.20 | 21.21 | - | 0.33% | 1,100 |
| Feb 25, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | -0.09% | - |
| Feb 24, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.52% | 2,600 |
| Feb 21, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | - | - |
| Feb 20, 2025 | 21.06 | 21.06 | 21.05 | 21.05 | - | -0.09% | 600 |
| Feb 19, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | -0.57% | 600 |
| Feb 18, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | - | 0.14% | - |
| Feb 14, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.47% | - |
| Feb 13, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | -0.09% | 1,300 |
| Feb 12, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.43% | 200 |
| Feb 11, 2025 | 21.18 | 21.18 | 21.15 | 21.17 | - | -0.33% | 700 |
| Feb 10, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | - | -0.28% | 1,200 |
| Feb 7, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | 0.19% | - |
| Feb 6, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | - | -0.23% | 100 |
| Feb 5, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | 0.24% | 200 |