Desjardins 1-5 year Laddered Canadian Government Bond Index ETF (TSX: DCG)
Canada
· Delayed Price · Currency is CAD 18.29
0.00 (0.00%)
Dec 24, 2024, 10:48 AM EST
DCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.05% | 100 |
| Dec 23, 2024 | 18.29 | 18.30 | 18.28 | 18.28 | 18.28 | - | 1,700 |
| Dec 20, 2024 | 18.29 | 18.29 | 18.28 | 18.28 | 18.28 | - | 4,007 |
| Dec 19, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.16% | - |
| Dec 18, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.05% | 100 |
| Dec 17, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.05% | 2,100 |
| Dec 16, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Dec 13, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.05% | 100 |
| Dec 12, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.27% | 400 |
| Dec 11, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - | - |
| Dec 10, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.05% | 100 |
| Dec 9, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.33% | 200 |
| Dec 6, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Dec 5, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Dec 4, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.11% | 300 |
| Dec 3, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - | 700 |
| Dec 2, 2024 | 18.27 | 18.28 | 18.27 | 18.28 | 18.28 | 0.05% | 201 |
| Nov 29, 2024 | 18.26 | 18.27 | 18.25 | 18.27 | 18.27 | 0.38% | 3,400 |
| Nov 28, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.05% | - |
| Nov 27, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.22% | 800 |
| Nov 26, 2024 | 18.18 | 18.18 | 18.17 | 18.17 | 18.17 | 0.39% | 900 |
| Nov 25, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Nov 22, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.22% | 3,300 |
| Nov 21, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.11 | -0.22% | 101 |
| Nov 20, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.15 | -0.16% | 1,400 |
| Nov 19, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.18 | - | 500 |
| Nov 18, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.18 | 0.05% | - |
| Nov 15, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.17 | -0.11% | - |
| Nov 14, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.19 | 0.22% | 100 |
| Nov 13, 2024 | 18.23 | 18.23 | 18.18 | 18.18 | 18.15 | -0.11% | 1,000 |
| Nov 12, 2024 | 18.21 | 18.21 | 18.20 | 18.20 | 18.17 | -0.33% | 3,300 |
| Nov 11, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.23 | 0.05% | - |
| Nov 8, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.22 | 0.11% | 501 |
| Nov 7, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.20 | 0.16% | 800 |
| Nov 6, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.17 | -0.11% | - |
| Nov 5, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.19 | - | - |
| Nov 4, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.19 | - | 1,114 |
| Nov 1, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.19 | -0.11% | 4,201 |
| Oct 31, 2024 | 18.22 | 18.24 | 18.22 | 18.24 | 18.21 | 0.11% | 300 |
| Oct 30, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.19 | - | - |
| Oct 29, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.19 | - | 500 |
| Oct 28, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.19 | - | 510 |
| Oct 25, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.05% | - |
| Oct 24, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.20 | -0.27% | 1,500 |
| Oct 23, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.21 | 0.05% | 1,600 |
| Oct 22, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.23 | -0.16% | 400 |
| Oct 21, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.26 | - | - |
| Oct 18, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.26 | - | - |
| Oct 17, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.26 | -0.05% | - |
| Oct 16, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.27 | 0.27% | 800 |
| Oct 15, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.22 | -0.05% | - |
| Oct 11, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.23 | 0.38% | 300 |
| Oct 10, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.16 | 0.05% | - |
| Oct 9, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.15 | -0.05% | - |
| Oct 8, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.16 | - | 100 |
| Oct 7, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.16 | -0.05% | - |
| Oct 4, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.17 | -0.55% | 2,300 |
| Oct 3, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.27 | -0.22% | - |
| Oct 2, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.31 | - | - |
| Oct 1, 2024 | 18.34 | 18.35 | 18.34 | 18.35 | 18.31 | - | 1,800 |
| Sep 30, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.31 | 0.22% | - |
| Sep 27, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.27 | - | - |
| Sep 26, 2024 | 18.32 | 18.32 | 18.31 | 18.31 | 18.27 | -0.05% | 3,100 |
| Sep 25, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.28 | -0.11% | 300 |
| Sep 24, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.30 | 0.05% | 400 |
| Sep 23, 2024 | 18.34 | 18.34 | 18.33 | 18.33 | 18.29 | -0.16% | 600 |
| Sep 20, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.32 | 0.05% | - |
| Sep 19, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.28 | -0.05% | - |
| Sep 18, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.29 | -0.11% | - |
| Sep 17, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.31 | 0.16% | - |
| Sep 16, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.28 | 0.16% | - |
| Sep 13, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.25 | - | - |
| Sep 12, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.25 | - | - |
| Sep 11, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.25 | 0.11% | 1,800 |
| Sep 10, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.23 | 0.11% | - |
| Sep 9, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.21 | 0.05% | - |
| Sep 6, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.20 | 0.11% | 500 |
| Sep 5, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.18 | 0.33% | 5,000 |
| Sep 4, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.12 | 0.17% | - |
| Sep 3, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.09 | 0.06% | 625 |
| Aug 30, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.08 | -0.06% | - |
| Aug 29, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.09 | -0.11% | 1,000 |
| Aug 28, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.11 | - | 100 |
| Aug 27, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.11 | 0.06% | - |
| Aug 26, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.10 | -0.11% | 900 |
| Aug 23, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.12 | - | - |
| Aug 22, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.09 | -0.05% | 200 |
| Aug 21, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | 0.22% | - |
| Aug 20, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.06 | -0.11% | - |
| Aug 19, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.08 | 0.06% | 300 |
| Aug 16, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.07 | -0.16% | - |
| Aug 15, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | - | - |
| Aug 14, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | 0.22% | 100 |
| Aug 13, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.06 | 0.11% | - |
| Aug 12, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.04 | 0.11% | - |
| Aug 9, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.02 | -0.11% | - |
| Aug 8, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.04 | -0.06% | - |
| Aug 7, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.05 | -0.33% | - |
| Aug 6, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.11 | 0.50% | - |
| Aug 2, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.02 | 0.22% | - |