Desjardins Canadian Corporate Bond Index ETF (TSX:DCBC)
Canada
· Delayed Price · Currency is CAD 21.15
+0.07 (0.33%)
Jun 27, 2025, 4:00 PM EDT
TSX:DCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.24% | 400 |
| Jun 27, 2025 | 21.14 | 21.15 | 21.14 | 21.15 | - | 0.33% | 800 |
| Jun 26, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.24% | - |
| Jun 25, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | 0.05% | - |
| Jun 24, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | -0.09% | - |
| Jun 23, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | 0.43% | 300 |
| Jun 20, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | -0.19% | 400 |
| Jun 19, 2025 | 21.08 | 21.09 | 21.08 | 21.09 | - | -0.09% | 500 |
| Jun 18, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | - | 0.52% | 1,000 |
| Jun 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.28% | 3,300 |
| Jun 16, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | 0.24% | 500 |
| Jun 13, 2025 | 21.02 | 21.02 | 21.01 | 21.01 | - | -0.43% | 3,700 |
| Jun 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | - | 2,100 |
| Jun 11, 2025 | 21.09 | 21.10 | 21.09 | 21.10 | - | 0.33% | 1,900 |
| Jun 10, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | - | - |
| Jun 9, 2025 | 21.01 | 21.03 | 21.01 | 21.03 | - | -0.33% | 700 |
| Jun 6, 2025 | 21.15 | 21.15 | 21.10 | 21.10 | - | -0.19% | 800 |
| Jun 5, 2025 | 21.15 | 21.16 | 21.14 | 21.14 | - | -0.14% | 4,600 |
| Jun 4, 2025 | 21.14 | 21.17 | 21.14 | 21.17 | - | 0.19% | 600 |
| Jun 3, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | 0.14% | 900 |
| Jun 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | 0.05% | 3,000 |
| May 30, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | - | -0.09% | 100 |
| May 29, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | - | 0.14% | - |
| May 28, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | 0.33% | 600 |
| May 27, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | 0.10% | 200 |
| May 26, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | - | -0.24% | - |
| May 23, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | - | - |
| May 22, 2025 | 21.03 | 21.04 | 21.03 | 21.04 | - | 0.24% | 1,200 |
| May 21, 2025 | 21.03 | 21.03 | 20.99 | 20.99 | - | -0.62% | 2,400 |
| May 20, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | -0.47% | 700 |
| May 16, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | 0.05% | 1,500 |
| May 15, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | - | 0.38% | 300 |
| May 14, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | 0.02% | 100 |
| May 13, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | -0.07% | 100 |
| May 12, 2025 | 21.14 | 21.14 | 21.13 | 21.14 | - | 0.28% | 2,400 |
| May 9, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.38% | 1,600 |
| May 8, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.19% | - |
| May 7, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | - | - |
| May 6, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | 0.33% | 200 |
| May 5, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | -0.24% | - |
| May 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | -0.19% | - |
| May 1, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | 0.19% | - |
| Apr 30, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | 0.43% | 100 |
| Apr 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | 0.19% | - |
| Apr 28, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | - | - | 1,500 |
| Apr 25, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | - | 0.10% | - |
| Apr 24, 2025 | 20.92 | 20.95 | 20.92 | 20.95 | - | 0.34% | 1,100 |
| Apr 23, 2025 | 21.02 | 21.02 | 20.88 | 20.88 | - | -0.48% | 1,200 |
| Apr 22, 2025 | 21.03 | 21.03 | 20.98 | 20.98 | - | -0.19% | 1,600 |
| Apr 21, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | -0.10% | - |