Desjardins Canadian Corporate Bond Index ETF (TSX:DCBC)
Canada · Delayed Price · Currency is CAD 21.00
-0.05 (-0.24%)
May 11, 2026, 12:42 PM EST
TSX:DCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | 1,109 |
| May 8, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.14% | 100 |
| May 7, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | 300 |
| May 6, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.38% | 230 |
| May 5, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.10% | 400 |
| May 4, 2026 | 20.95 | 20.95 | 20.92 | 20.92 | 20.92 | -0.10% | 2,265 |
| Apr 29, 2026 | 20.95 | 20.95 | 20.93 | 20.94 | 20.94 | -0.43% | 639 |
| Apr 28, 2026 | 20.95 | 21.03 | 20.95 | 21.03 | 21.03 | -0.24% | 380 |
| Apr 23, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.24% | 500 |
| Apr 22, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.05 | 0.05% | 1,780 |
| Apr 21, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.04 | 0.48% | 1,054 |
| Apr 16, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.94 | -0.10% | 1,610 |
| Apr 15, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 20.96 | - | 303 |
| Apr 10, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 20.96 | -0.09% | 3,000 |
| Apr 8, 2026 | 21.04 | 21.06 | 21.04 | 21.06 | 20.98 | 0.33% | 617 |
| Apr 7, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.91 | 0.21% | 300 |
| Apr 2, 2026 | 20.95 | 20.98 | 20.92 | 20.95 | 20.87 | -0.17% | 3,008 |
| Apr 1, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.90 | 0.19% | 222 |
| Mar 30, 2026 | 20.87 | 20.94 | 20.87 | 20.94 | 20.86 | 0.38% | 24,653 |
| Mar 27, 2026 | 20.83 | 20.86 | 20.83 | 20.86 | 20.78 | -0.05% | 4,101 |
| Mar 26, 2026 | 20.88 | 20.88 | 20.85 | 20.87 | 20.79 | -0.43% | 29,200 |
| Mar 25, 2026 | 20.96 | 20.96 | 20.95 | 20.96 | 20.88 | 0.43% | 1,900 |
| Mar 23, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.72 | 0.10% | 2,114 |
| Mar 20, 2026 | 20.88 | 20.88 | 20.85 | 20.85 | 20.70 | -1.00% | 564 |
| Mar 16, 2026 | 21.00 | 21.06 | 21.00 | 21.06 | 20.91 | 0.43% | 2,596 |
| Mar 13, 2026 | 21.00 | 21.00 | 20.97 | 20.97 | 20.82 | -0.43% | 3,605 |
| Mar 11, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.91 | -0.57% | 105 |
| Mar 10, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.03 | 0.47% | 2,364 |
| Mar 9, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 20.93 | -0.28% | 2,401 |
| Mar 6, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 20.99 | -0.75% | 109 |
| Mar 4, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.15 | 0.05% | 300 |
| Mar 3, 2026 | 21.23 | 21.29 | 21.23 | 21.29 | 21.14 | 0.05% | 4,606 |
| Mar 2, 2026 | 21.30 | 21.30 | 21.26 | 21.28 | 21.13 | -0.56% | 2,002 |
| Feb 26, 2026 | 21.35 | 21.40 | 21.35 | 21.40 | 21.25 | 0.09% | 2,771 |
| Feb 25, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.23 | -0.05% | 700 |
| Feb 23, 2026 | 21.36 | 21.39 | 21.36 | 21.39 | 21.24 | 0.14% | 3,831 |
| Feb 20, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.21 | -0.28% | 554 |
| Feb 19, 2026 | 21.41 | 21.42 | 21.41 | 21.42 | 21.21 | -0.05% | 1,952 |
| Feb 18, 2026 | 21.43 | 21.44 | 21.43 | 21.43 | 21.22 | -0.14% | 1,200 |
| Feb 17, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.25 | 0.33% | 231 |
| Feb 13, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.18 | -0.05% | 100 |
| Feb 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | 0.75% | 100 |
| Feb 9, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.03 | -0.05% | 283 |
| Feb 4, 2026 | 21.20 | 21.29 | 21.20 | 21.25 | 21.04 | 0.05% | 3,340 |
| Jan 29, 2026 | 21.26 | 21.26 | 21.24 | 21.24 | 21.03 | 0.19% | 16,888 |
| Jan 27, 2026 | 21.28 | 21.28 | 21.20 | 21.20 | 20.99 | -0.28% | 3,287 |
| Jan 26, 2026 | 21.27 | 21.27 | 21.26 | 21.26 | 21.05 | -0.09% | 207 |
| Jan 22, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.01 | 0.19% | 204 |
| Jan 21, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 20.97 | -0.05% | 1,900 |
| Jan 20, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 20.98 | -0.14% | 138 |