Desjardins Canadian Corporate Bond Index ETF (TSX: DCBC)
Canada
· Delayed Price · Currency is CAD 20.95
-0.02 (-0.10%)
Jan 24, 2025, 3:59 PM EST
DCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 20.97 | 21.06 | 20.97 | 21.06 | - | 0.53% | 200 |
| Jan 27, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | - | - |
| Jan 24, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | -0.10% | 500 |
| Jan 23, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | - | -0.21% | 200 |
| Jan 22, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | -0.02% | 500 |
| Jan 21, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | 0.05% | - |
| Jan 20, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | 0.24% | - |
| Jan 17, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | - | -0.10% | - |
| Jan 16, 2025 | 20.94 | 20.98 | 20.92 | 20.98 | - | 0.48% | 900 |
| Jan 15, 2025 | 20.85 | 20.88 | 20.85 | 20.88 | - | 0.58% | 4,100 |
| Jan 14, 2025 | 20.72 | 20.76 | 20.72 | 20.76 | - | -0.14% | 1,800 |
| Jan 13, 2025 | 20.84 | 20.84 | 20.79 | 20.79 | - | -0.67% | 2,700 |
| Jan 10, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | - | -0.14% | - |
| Jan 9, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | - | -0.10% | 100 |
| Jan 8, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | - | -0.05% | 1,200 |
| Jan 7, 2025 | 21.05 | 21.05 | 20.99 | 20.99 | - | -0.33% | 8,200 |
| Jan 6, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | -0.02% | 1,500 |
| Jan 3, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | 0.12% | 400 |
| Jan 2, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | 0.02% | - |
| Dec 31, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | - | -0.81% | 400 |
| Dec 30, 2024 | 21.19 | 21.21 | 21.19 | 21.21 | - | 0.33% | 795 |
| Dec 27, 2024 | 21.15 | 21.15 | 21.14 | 21.14 | - | -0.05% | 5,268 |
| Dec 24, 2024 | 21.02 | 21.15 | 21.02 | 21.15 | - | - | 3,578 |
| Dec 23, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | - | -0.05% | 895 |
| Dec 20, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.28% | 4,572 |
| Dec 19, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | - | -0.52% | 298 |
| Dec 18, 2024 | 21.22 | 21.22 | 21.21 | 21.21 | - | -0.24% | 994 |
| Dec 17, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | - | 0.15% | 795 |
| Dec 16, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | - | -0.05% | 199 |
| Dec 13, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | - | -0.24% | 99 |
| Dec 12, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | - | -0.28% | 696 |
| Dec 11, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | - | -0.05% | 298 |
| Dec 10, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | - | -0.05% | 497 |
| Dec 9, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | - | 0.14% | - |
| Dec 6, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | - | 0.23% | 1,193 |
| Dec 5, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | - | - | 596 |
| Dec 4, 2024 | 21.23 | 21.29 | 21.22 | 21.29 | - | 0.19% | 3,181 |
| Dec 3, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | - | 0.14% | - |
| Dec 2, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | - | 0.28% | - |
| Nov 29, 2024 | 21.10 | 21.16 | 21.10 | 21.16 | - | 0.38% | 6,163 |
| Nov 28, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | - | 0.29% | 596 |
| Nov 27, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | - | - | - |
| Nov 26, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | - | 0.92% | 696 |
| Nov 25, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | - | - | - |
| Nov 22, 2024 | 20.74 | 20.83 | 20.72 | 20.83 | - | -0.14% | 1,789 |
| Nov 21, 2024 | 20.94 | 20.94 | 20.86 | 20.86 | - | -0.34% | 3,877 |
| Nov 20, 2024 | 20.93 | 20.95 | 20.93 | 20.93 | - | -0.33% | 2,783 |
| Nov 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.05% | 199 |
| Nov 18, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | - | -0.33% | 398 |
| Nov 15, 2024 | 21.01 | 21.06 | 21.01 | 21.06 | - | 0.05% | 2,584 |
| Nov 14, 2024 | 21.08 | 21.08 | 21.05 | 21.05 | - | 0.10% | 596 |
| Nov 13, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | - | -0.10% | - |
| Nov 12, 2024 | 21.09 | 21.09 | 21.04 | 21.05 | - | -0.52% | 1,690 |
| Nov 11, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.05% | 398 |
| Nov 8, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | - | 0.58% | 3,181 |
| Nov 7, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | - | 0.48% | 497 |
| Nov 6, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | - | -0.24% | 2,883 |
| Nov 5, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | - | -0.14% | - |
| Nov 4, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | - | 0.05% | 199 |
| Nov 1, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.05% | 398 |
| Oct 31, 2024 | 20.98 | 20.99 | 20.98 | 20.99 | - | 0.05% | 12,723 |
| Oct 30, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | - | 0.53% | 199 |
| Oct 29, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | - | -0.19% | 1,590 |
| Oct 28, 2024 | 20.89 | 20.91 | 20.89 | 20.91 | - | - | 4,970 |
| Oct 25, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | - | -0.34% | - |
| Oct 24, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | - | -0.29% | - |
| Oct 23, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | - | - | - |
| Oct 22, 2024 | 20.99 | 21.04 | 20.99 | 21.04 | - | 0.10% | 7,853 |
| Oct 21, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | - | -0.48% | 298 |
| Oct 18, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | - | 0.29% | 596 |
| Oct 17, 2024 | 21.04 | 21.06 | 21.04 | 21.06 | - | -0.24% | 2,386 |
| Oct 16, 2024 | 21.13 | 21.13 | 21.11 | 21.11 | - | 0.29% | 298 |
| Oct 15, 2024 | 21.06 | 21.06 | 21.05 | 21.05 | - | 0.38% | 497 |
| Oct 11, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | - | - | 398 |
| Oct 10, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | - | 0.34% | 298 |
| Oct 9, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | - | -0.05% | - |
| Oct 8, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | - | - | 398 |
| Oct 7, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | - | 0.14% | - |
| Oct 4, 2024 | 20.92 | 20.92 | 20.88 | 20.88 | - | -0.95% | 199 |
| Oct 3, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.15% | 398 |
| Oct 2, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | -0.24% | 1,193 |
| Oct 1, 2024 | 21.19 | 21.19 | 21.16 | 21.16 | - | -0.09% | 596 |
| Sep 30, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | - | 0.02% | - |
| Sep 27, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | - | 0.50% | 199 |
| Sep 26, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | - | -0.19% | - |
| Sep 25, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | - | -0.09% | - |
| Sep 24, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | - | 0.05% | 994 |
| Sep 23, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | - | - | - |
| Sep 20, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | - | -0.09% | 398 |
| Sep 19, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | - | - | - |
| Sep 18, 2024 | 21.17 | 21.21 | 21.14 | 21.14 | - | -0.19% | 1,889 |
| Sep 17, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | - | - | - |
| Sep 16, 2024 | 21.19 | 21.19 | 21.18 | 21.18 | - | 0.19% | 2,684 |
| Sep 13, 2024 | 21.15 | 21.15 | 21.14 | 21.14 | - | -0.09% | 696 |
| Sep 12, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | - | -0.05% | 1,988 |
| Sep 11, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | - | - | - |
| Sep 10, 2024 | 21.16 | 21.17 | 21.16 | 21.17 | - | 0.24% | 3,081 |
| Sep 9, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | - | 0.43% | 994 |
| Sep 6, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | - | 0.10% | 497 |
| Sep 5, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | - | 0.05% | - |