Desjardins Canadian Corporate Bond Index ETF (TSX:DCBC)
Canada · Delayed Price · Currency is CAD 21.30
+0.02 (0.09%)
Oct 3, 2025, 4:00 PM EDT
TSX:DCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 21.30 | 21.30 | 21.24 | 21.24 | 21.24 | -0.14% | 1,234 |
| Sep 30, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.05% | 244 |
| Sep 29, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.12% | 220 |
| Sep 26, 2025 | 21.25 | 21.26 | 21.25 | 21.26 | 21.26 | 0.12% | 342 |
| Sep 25, 2025 | 21.24 | 21.24 | 21.23 | 21.23 | 21.23 | -0.19% | 600 |
| Sep 24, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.14% | 187 |
| Sep 23, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.16% | 115 |
| Sep 22, 2025 | 21.30 | 21.30 | 21.24 | 21.27 | 21.27 | -0.16% | 1,362 |
| Sep 19, 2025 | 21.31 | 21.31 | 21.30 | 21.30 | 21.24 | -0.23% | 400 |
| Sep 17, 2025 | 21.37 | 21.37 | 21.35 | 21.35 | 21.29 | 0.28% | 676 |
| Sep 16, 2025 | 21.26 | 21.32 | 21.26 | 21.29 | 21.23 | -0.05% | 1,139 |
| Sep 15, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.24 | 0.33% | 500 |
| Sep 10, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.17 | -0.09% | 474 |
| Sep 9, 2025 | 21.23 | 21.25 | 21.23 | 21.25 | 21.19 | 0.19% | 1,195 |
| Sep 8, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.15 | 0.19% | 1,200 |
| Sep 5, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.11 | 0.47% | 200 |
| Sep 4, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.01 | 0.29% | 100 |
| Sep 3, 2025 | 21.00 | 21.01 | 21.00 | 21.01 | 20.95 | 0.14% | 838 |
| Sep 2, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.92 | -0.33% | 1,536 |
| Aug 29, 2025 | 20.98 | 21.05 | 20.98 | 21.05 | 20.99 | 0.24% | 2,742 |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | 0.19% | 124 |
| Aug 27, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.90 | - | 1,200 |
| Aug 25, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.90 | -0.43% | 585 |
| Aug 22, 2025 | 21.05 | 21.05 | 21.01 | 21.05 | 20.99 | -0.05% | 1,680 |
| Aug 21, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.94 | - | 200 |
| Aug 20, 2025 | 21.07 | 21.08 | 21.06 | 21.06 | 20.94 | -0.05% | 9,300 |
| Aug 19, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.95 | 0.29% | 200 |
| Aug 18, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.89 | -0.38% | 470 |
| Aug 15, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.97 | -0.05% | 264 |
| Aug 14, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.98 | -0.14% | 1,419 |
| Aug 12, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.00 | -0.19% | 760 |
| Aug 11, 2025 | 21.20 | 21.20 | 21.17 | 21.17 | 21.04 | 0.09% | 546 |
| Aug 6, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.02 | - | 100 |
| Aug 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.02 | 0.09% | 102 |
| Aug 1, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.00 | 0.24% | 191 |
| Jul 30, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.96 | 0.45% | 1,500 |
| Jul 25, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.86 | 0.24% | 117 |
| Jul 24, 2025 | 20.94 | 20.94 | 20.93 | 20.94 | 20.81 | -0.12% | 3,318 |
| Jul 18, 2025 | 20.97 | 20.97 | 20.96 | 20.96 | 20.77 | 0.19% | 605 |
| Jul 15, 2025 | 20.97 | 20.97 | 20.92 | 20.92 | 20.73 | -0.33% | 510 |
| Jul 14, 2025 | 21.01 | 21.01 | 20.99 | 20.99 | 20.80 | -0.14% | 313 |
| Jul 11, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.83 | -0.28% | 115 |
| Jul 10, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.89 | - | 101 |
| Jul 9, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.89 | -0.38% | 200 |
| Jul 4, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.96 | 0.28% | 333 |
| Jul 3, 2025 | 21.09 | 21.10 | 21.09 | 21.10 | 20.90 | - | 2,401 |
| Jul 2, 2025 | 21.10 | 21.10 | 21.09 | 21.10 | 20.90 | -0.47% | 4,005 |
| Jun 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | 0.24% | 400 |
| Jun 27, 2025 | 21.14 | 21.15 | 21.14 | 21.15 | 20.95 | 0.05% | 800 |
| Jun 23, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.94 | 0.43% | 267 |