Desjardins Canadian Corporate Bond Index ETF (TSX: DCBC)
Canada
· Delayed Price · Currency is CAD 21.02
0.00 (0.00%)
Dec 24, 2024, 12:59 PM EST
DCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 20.89 | 21.02 | 20.89 | 21.02 | - | - | 3,600 |
| Dec 23, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | - | -0.05% | 900 |
| Dec 20, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | - | 0.29% | 4,600 |
| Dec 19, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | - | -0.52% | 300 |
| Dec 18, 2024 | 21.09 | 21.09 | 21.08 | 21.08 | - | -0.24% | 1,000 |
| Dec 17, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | - | 0.14% | 800 |
| Dec 16, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | - | -0.05% | 200 |
| Dec 13, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | -0.24% | 100 |
| Dec 12, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | - | -0.28% | 700 |
| Dec 11, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | - | -0.05% | 300 |
| Dec 10, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | - | -0.05% | 500 |
| Dec 9, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | - | 0.14% | - |
| Dec 6, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | - | 0.24% | 1,200 |
| Dec 5, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | - | - | 600 |
| Dec 4, 2024 | 21.10 | 21.16 | 21.09 | 21.16 | - | 0.19% | 3,200 |
| Dec 3, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | - | 0.14% | - |
| Dec 2, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | - | 0.29% | - |
| Nov 29, 2024 | 20.97 | 21.03 | 20.97 | 21.03 | - | 0.38% | 6,200 |
| Nov 28, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | - | 0.29% | 600 |
| Nov 27, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | - | - | - |
| Nov 26, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | - | 0.92% | 700 |
| Nov 25, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | - |
| Nov 22, 2024 | 20.62 | 20.70 | 20.60 | 20.70 | - | -0.14% | 1,800 |
| Nov 21, 2024 | 20.81 | 20.81 | 20.73 | 20.73 | - | -0.34% | 3,900 |
| Nov 20, 2024 | 20.80 | 20.82 | 20.80 | 20.80 | - | -0.34% | 2,800 |
| Nov 19, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | - | 0.05% | 200 |
| Nov 18, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | - | -0.33% | 400 |
| Nov 15, 2024 | 20.88 | 20.93 | 20.88 | 20.93 | - | 0.05% | 2,600 |
| Nov 14, 2024 | 20.95 | 20.95 | 20.92 | 20.92 | - | 0.10% | 600 |
| Nov 13, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | - | -0.10% | - |
| Nov 12, 2024 | 20.96 | 20.96 | 20.91 | 20.92 | - | -0.52% | 1,700 |
| Nov 11, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | - | 0.05% | 400 |
| Nov 8, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | - | 0.57% | 3,200 |
| Nov 7, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | - | 0.48% | 500 |
| Nov 6, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.24% | 2,900 |
| Nov 5, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | - | -0.14% | - |
| Nov 4, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | - | 0.05% | 200 |
| Nov 1, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | - | 0.05% | 400 |
| Oct 31, 2024 | 20.85 | 20.86 | 20.85 | 20.86 | - | 0.05% | 12,800 |
| Oct 30, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | - | 0.53% | 200 |
| Oct 29, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | - | -0.19% | 1,600 |
| Oct 28, 2024 | 20.76 | 20.78 | 20.76 | 20.78 | - | - | 5,000 |
| Oct 25, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | - | -0.34% | - |
| Oct 24, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | - | -0.29% | - |
| Oct 23, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | - | - | - |
| Oct 22, 2024 | 20.86 | 20.91 | 20.86 | 20.91 | - | 0.10% | 7,900 |
| Oct 21, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | - | -0.48% | 300 |
| Oct 18, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | - | 0.29% | 600 |
| Oct 17, 2024 | 20.91 | 20.93 | 20.91 | 20.93 | - | -0.24% | 2,400 |
| Oct 16, 2024 | 21.00 | 21.00 | 20.98 | 20.98 | - | 0.29% | 300 |
| Oct 15, 2024 | 20.93 | 20.93 | 20.92 | 20.92 | - | 0.38% | 500 |
| Oct 11, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | - | - | 400 |
| Oct 10, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | - | 0.34% | 300 |
| Oct 9, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | - | -0.05% | - |
| Oct 8, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | - | - | 400 |
| Oct 7, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | - | 0.14% | - |
| Oct 4, 2024 | 20.79 | 20.79 | 20.75 | 20.75 | - | -0.95% | 200 |
| Oct 3, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | - | -0.14% | 400 |
| Oct 2, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | - | -0.24% | 1,200 |
| Oct 1, 2024 | 21.06 | 21.06 | 21.03 | 21.03 | - | -0.10% | 600 |
| Sep 30, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | - | 0.02% | - |
| Sep 27, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | - | 0.50% | 200 |
| Sep 26, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | - | -0.19% | - |
| Sep 25, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | - | -0.10% | - |
| Sep 24, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.05% | 1,000 |
| Sep 23, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | - | - | - |
| Sep 20, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | - | -0.10% | 400 |
| Sep 19, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Sep 18, 2024 | 21.04 | 21.08 | 21.01 | 21.01 | - | -0.19% | 1,900 |
| Sep 17, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | - | - | - |
| Sep 16, 2024 | 21.07 | 21.07 | 21.05 | 21.05 | - | 0.19% | 2,700 |
| Sep 13, 2024 | 21.02 | 21.02 | 21.01 | 21.01 | - | -0.10% | 700 |
| Sep 12, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | - | -0.05% | 2,000 |
| Sep 11, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | - | - | - |
| Sep 10, 2024 | 21.03 | 21.04 | 21.03 | 21.04 | - | 0.24% | 3,100 |
| Sep 9, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | - | 0.43% | 1,000 |
| Sep 6, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | - | 0.10% | 500 |
| Sep 5, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | - | 0.05% | - |
| Sep 4, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | - | 0.43% | 2,100 |
| Sep 3, 2024 | 20.77 | 20.78 | 20.75 | 20.78 | - | 0.14% | 7,400 |
| Aug 30, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | - | - | - |
| Aug 29, 2024 | 20.76 | 20.76 | 20.75 | 20.75 | - | -0.29% | 800 |
| Aug 28, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | - | -0.05% | 900 |
| Aug 27, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | - | - | - |
| Aug 26, 2024 | 20.84 | 20.84 | 20.82 | 20.82 | - | -0.10% | 1,200 |
| Aug 23, 2024 | 20.83 | 20.84 | 20.83 | 20.84 | - | -0.29% | 3,300 |
| Aug 22, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | - |
| Aug 21, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | - |
| Aug 20, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | - | 0.38% | 400 |
| Aug 19, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | - | 0.05% | - |
| Aug 16, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | - | -0.19% | - |
| Aug 15, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | - | -0.05% | 2,500 |
| Aug 14, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | - | - | 200 |
| Aug 13, 2024 | 20.85 | 20.86 | 20.85 | 20.86 | - | 0.38% | 700 |
| Aug 12, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | - | - | - |
| Aug 9, 2024 | 20.77 | 20.78 | 20.77 | 20.78 | - | 0.34% | 2,800 |
| Aug 8, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | - | -0.14% | - |
| Aug 7, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | - | - | - |
| Aug 6, 2024 | 20.84 | 20.84 | 20.74 | 20.74 | - | -0.24% | 1,300 |
| Aug 2, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | - | 0.14% | - |