Desjardins Canadian Corporate Bond Index ETF (TSX:DCBC)
Canada · Delayed Price · Currency is CAD 21.23
-0.02 (-0.09%)
Sep 10, 2025, 4:00 PM EDT
TSX:DCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | - | -0.09% | 500 |
| Sep 9, 2025 | 21.23 | 21.25 | 21.23 | 21.25 | - | 0.19% | 1,200 |
| Sep 8, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | - | 0.19% | 1,200 |
| Sep 5, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | - | 0.47% | 200 |
| Sep 4, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | 0.29% | 100 |
| Sep 3, 2025 | 21.00 | 21.01 | 21.00 | 21.01 | - | 0.14% | 800 |
| Sep 2, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | - | -0.33% | 1,500 |
| Aug 29, 2025 | 20.98 | 21.05 | 20.98 | 21.05 | - | 0.24% | 2,700 |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.19% | 100 |
| Aug 27, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | - | - | 1,200 |
| Aug 26, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | - | - | - |
| Aug 25, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | - | -0.43% | 600 |
| Aug 22, 2025 | 21.05 | 21.05 | 21.01 | 21.05 | - | -0.05% | 1,700 |
| Aug 21, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | - | 200 |
| Aug 20, 2025 | 21.07 | 21.08 | 21.06 | 21.06 | - | -0.05% | 9,300 |
| Aug 19, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | 0.29% | 200 |
| Aug 18, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | -0.38% | 500 |
| Aug 15, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | - | -0.05% | 300 |
| Aug 14, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | - | 1,400 |
| Aug 13, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | -0.14% | - |
| Aug 12, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | -0.19% | 800 |
| Aug 11, 2025 | 21.20 | 21.20 | 21.17 | 21.17 | - | 0.05% | 500 |
| Aug 8, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.05% | - |
| Aug 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | - |
| Aug 6, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | 100 |
| Aug 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | 0.09% | 100 |
| Aug 1, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | 0.33% | 200 |
| Jul 31, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | -0.09% | - |
| Jul 30, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | 0.48% | 1,500 |
| Jul 29, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | - | -0.05% | - |
| Jul 28, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | - | 0.02% | - |
| Jul 25, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | - | 0.24% | 100 |
| Jul 24, 2025 | 20.94 | 20.94 | 20.93 | 20.94 | - | -0.55% | 3,300 |
| Jul 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | 0.14% | - |
| Jul 22, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | 0.33% | - |
| Jul 21, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | -0.05% | - |
| Jul 18, 2025 | 20.97 | 20.97 | 20.96 | 20.96 | - | 0.05% | 600 |
| Jul 17, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | 0.14% | - |
| Jul 16, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | - | - | - |
| Jul 15, 2025 | 20.97 | 20.97 | 20.92 | 20.92 | - | -0.33% | 500 |
| Jul 14, 2025 | 21.01 | 21.01 | 20.99 | 20.99 | - | -0.14% | 300 |
| Jul 11, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | -0.28% | 100 |
| Jul 10, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | - | 100 |
| Jul 9, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | - | 200 |
| Jul 8, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.24% | - |
| Jul 7, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | -0.14% | - |
| Jul 4, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.28% | 300 |
| Jul 3, 2025 | 21.09 | 21.10 | 21.09 | 21.10 | - | - | 2,400 |
| Jul 2, 2025 | 21.10 | 21.10 | 21.09 | 21.10 | - | -0.47% | 4,000 |
| Jun 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.24% | 400 |