Desjardins Canadian Corporate Bond Index ETF (TSX:DCBC)
Canada · Delayed Price · Currency is CAD 21.28
+0.02 (0.09%)
At close: Nov 21, 2025
TSX:DCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 21.26 | 21.28 | 21.26 | 21.28 | 21.28 | 0.09% | 15,200 |
| Nov 19, 2025 | 21.25 | 21.26 | 21.25 | 21.26 | 21.20 | -0.28% | 3,819 |
| Nov 14, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.26 | -0.14% | 330 |
| Nov 13, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.29 | -0.05% | 102 |
| Nov 12, 2025 | 21.37 | 21.37 | 21.36 | 21.36 | 21.30 | - | 1,401 |
| Nov 7, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.30 | -0.09% | 200 |
| Nov 4, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.32 | 0.05% | 631 |
| Nov 3, 2025 | 21.37 | 21.38 | 21.37 | 21.37 | 21.31 | -0.28% | 1,058 |
| Oct 28, 2025 | 21.44 | 21.44 | 21.43 | 21.43 | 21.37 | 0.05% | 309 |
| Oct 27, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.36 | 0.28% | 303 |
| Oct 24, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.30 | -0.56% | 372 |
| Oct 22, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.34 | 0.61% | 210 |
| Oct 15, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.21 | 0.23% | 123 |
| Oct 14, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.16 | 0.09% | 216 |
| Oct 10, 2025 | 21.27 | 21.31 | 21.27 | 21.28 | 21.14 | 0.05% | 4,855 |
| Oct 9, 2025 | 21.29 | 21.29 | 21.27 | 21.27 | 21.13 | 0.14% | 404 |
| Oct 6, 2025 | 21.30 | 21.30 | 21.24 | 21.24 | 21.10 | -0.14% | 1,234 |
| Sep 30, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.13 | -0.05% | 244 |
| Sep 29, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.14 | 0.12% | 220 |
| Sep 26, 2025 | 21.25 | 21.26 | 21.25 | 21.26 | 21.12 | 0.12% | 342 |
| Sep 25, 2025 | 21.24 | 21.24 | 21.23 | 21.23 | 21.09 | -0.19% | 600 |
| Sep 24, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.13 | -0.14% | 187 |
| Sep 23, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.16 | 0.16% | 115 |
| Sep 22, 2025 | 21.30 | 21.30 | 21.24 | 21.27 | 21.13 | -0.16% | 1,362 |
| Sep 19, 2025 | 21.31 | 21.31 | 21.30 | 21.30 | 21.10 | -0.23% | 400 |
| Sep 17, 2025 | 21.37 | 21.37 | 21.35 | 21.35 | 21.15 | 0.28% | 676 |
| Sep 16, 2025 | 21.26 | 21.32 | 21.26 | 21.29 | 21.09 | -0.05% | 1,139 |
| Sep 15, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.10 | 0.33% | 500 |
| Sep 10, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.03 | -0.09% | 474 |
| Sep 9, 2025 | 21.23 | 21.25 | 21.23 | 21.25 | 21.05 | 0.19% | 1,195 |
| Sep 8, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.01 | 0.19% | 1,200 |
| Sep 5, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 20.97 | 0.47% | 200 |
| Sep 4, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.87 | 0.29% | 100 |
| Sep 3, 2025 | 21.00 | 21.01 | 21.00 | 21.01 | 20.81 | 0.14% | 838 |
| Sep 2, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.78 | -0.33% | 1,536 |
| Aug 29, 2025 | 20.98 | 21.05 | 20.98 | 21.05 | 20.85 | 0.24% | 2,742 |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | 0.19% | 124 |
| Aug 27, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.76 | - | 1,200 |
| Aug 25, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.76 | -0.43% | 585 |
| Aug 22, 2025 | 21.05 | 21.05 | 21.01 | 21.05 | 20.85 | -0.05% | 1,680 |
| Aug 21, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.80 | - | 200 |
| Aug 20, 2025 | 21.07 | 21.08 | 21.06 | 21.06 | 20.80 | -0.05% | 9,300 |
| Aug 19, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.81 | 0.29% | 200 |
| Aug 18, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.75 | -0.38% | 470 |
| Aug 15, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.83 | -0.05% | 264 |
| Aug 14, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.84 | -0.14% | 1,419 |
| Aug 12, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 20.87 | -0.19% | 760 |
| Aug 11, 2025 | 21.20 | 21.20 | 21.17 | 21.17 | 20.91 | 0.09% | 546 |
| Aug 6, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.89 | - | 100 |
| Aug 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.89 | 0.09% | 102 |