Desjardins Canadian Corporate Bond Index ETF (TSX:DCBC)
Canada · Delayed Price · Currency is CAD 20.66
+0.04 (0.19%)
Oct 21, 2026, 9:54 AM EDT
TSX:DCBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 20.64 | 20.66 | 20.64 | 20.66 | 20.66 | 0.19% | 1,359 |
| Oct 20, 2026 | 20.58 | 20.62 | 20.58 | 20.62 | 20.62 | 0.29% | 1,063 |
| Oct 19, 2026 | 20.60 | 20.60 | 20.56 | 20.56 | 20.56 | -0.63% | 1,360 |
| Oct 16, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.05% | 717 |
| Oct 15, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.15% | 700 |
| Oct 14, 2026 | 20.57 | 20.67 | 20.57 | 20.67 | 20.67 | 0.10% | 13,010 |
| Oct 13, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.10% | 800 |
| Oct 9, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.29% | 700 |
| Oct 8, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.19% | 1,200 |
| Oct 7, 2026 | 20.59 | 20.61 | 20.59 | 20.61 | 20.61 | 0.44% | 13,300 |
| Oct 5, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.34% | 102 |
| Oct 2, 2026 | 20.61 | 20.61 | 20.58 | 20.59 | 20.59 | - | 5,100 |
| Oct 1, 2026 | 20.50 | 20.59 | 20.50 | 20.59 | 20.59 | 0.29% | 5,307 |
| Sep 30, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.05% | 1,000 |
| Sep 29, 2026 | 20.53 | 20.56 | 20.53 | 20.54 | 20.54 | - | 14,913 |
| Sep 28, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.19% | 812 |
| Sep 25, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.29% | 195 |
| Sep 23, 2026 | 20.66 | 20.66 | 20.52 | 20.52 | 20.52 | -0.66% | 1,252 |
| Sep 22, 2026 | 20.72 | 20.73 | 20.72 | 20.73 | 20.66 | 0.19% | 5,473 |
| Sep 21, 2026 | 20.71 | 20.71 | 20.69 | 20.69 | 20.62 | 0.15% | 922 |
| Sep 18, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.59 | 0.44% | 108 |
| Sep 15, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.50 | 0.15% | 1,307 |
| Sep 14, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.47 | 0.10% | 216 |
| Sep 11, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.45 | -0.24% | 8,800 |
| Sep 10, 2026 | 20.55 | 20.57 | 20.55 | 20.57 | 20.50 | -0.44% | 1,600 |
| Sep 9, 2026 | 20.65 | 20.66 | 20.65 | 20.66 | 20.59 | -0.14% | 300 |
| Sep 3, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.62 | -0.29% | 4,193 |
| Sep 1, 2026 | 20.76 | 20.76 | 20.75 | 20.75 | 20.68 | -0.10% | 3,153 |
| Aug 31, 2026 | 20.76 | 20.77 | 20.76 | 20.77 | 20.70 | -0.05% | 400 |
| Aug 26, 2026 | 20.81 | 20.82 | 20.78 | 20.78 | 20.71 | -0.43% | 900 |
| Aug 25, 2026 | 20.79 | 20.87 | 20.79 | 20.87 | 20.80 | 0.34% | 9,707 |
| Aug 24, 2026 | 20.79 | 20.80 | 20.79 | 20.80 | 20.73 | 0.31% | 6,400 |
| Aug 21, 2026 | 20.79 | 20.80 | 20.79 | 20.80 | 20.66 | 0.19% | 402 |
| Aug 20, 2026 | 20.82 | 20.82 | 20.76 | 20.76 | 20.62 | -0.14% | 1,020 |
| Aug 17, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.65 | -0.29% | 1,700 |
| Aug 14, 2026 | 20.84 | 20.85 | 20.84 | 20.85 | 20.71 | -0.14% | 500 |
| Aug 13, 2026 | 20.84 | 20.88 | 20.84 | 20.88 | 20.74 | 0.19% | 6,644 |
| Aug 12, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.70 | 0.14% | 2,400 |
| Aug 11, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.67 | -0.24% | 211 |
| Aug 10, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.72 | -0.05% | 142 |
| Aug 7, 2026 | 20.92 | 20.92 | 20.87 | 20.87 | 20.73 | -0.10% | 300 |
| Aug 6, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.75 | -0.43% | 621 |
| Aug 5, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.84 | 0.33% | 200 |
| Jul 29, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.77 | 0.24% | 800 |
| Jul 24, 2026 | 20.88 | 20.89 | 20.86 | 20.86 | 20.72 | -0.23% | 28,901 |
| Jul 22, 2026 | 20.99 | 21.00 | 20.99 | 21.00 | 20.77 | -0.14% | 7,200 |
| Jul 21, 2026 | 21.02 | 21.03 | 21.02 | 21.03 | 20.80 | 0.10% | 800 |
| Jul 20, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.78 | -0.05% | 100 |
| Jul 16, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.79 | -0.10% | 379 |
| Jul 15, 2026 | 21.03 | 21.04 | 21.03 | 21.04 | 20.81 | 0.10% | 400 |