Desjardins 1-5 year Laddered Canadian Government Bond Index ETF (TSX:DCG)
Canada · Delayed Price · Currency is CAD 18.64
+0.01 (0.05%)
Oct 14, 2025, 3:59 PM EDT
TSX:DCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.05% | 300 |
| Oct 10, 2025 | 18.62 | 18.63 | 18.62 | 18.63 | 18.63 | - | 600 |
| Oct 9, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.05% | - |
| Oct 8, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| Oct 7, 2025 | 18.59 | 18.62 | 18.59 | 18.62 | 18.62 | 0.11% | 1,220 |
| Oct 6, 2025 | 18.59 | 18.60 | 18.59 | 18.60 | 18.60 | -0.16% | 5,500 |
| Oct 3, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.05% | 100 |
| Oct 2, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.05% | 1,100 |
| Oct 1, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.05% | 500 |
| Sep 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.16% | - |
| Sep 29, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - | - |
| Sep 26, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.11% | 900 |
| Sep 25, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.05% | 1,900 |
| Sep 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 500 |
| Sep 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.05% | 500 |
| Sep 22, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.16% | 400 |
| Sep 19, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.59 | 0.05% | - |
| Sep 18, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.58 | -0.11% | - |
| Sep 17, 2025 | 18.63 | 18.63 | 18.62 | 18.63 | 18.60 | 0.05% | 1,200 |
| Sep 16, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.59 | 0.11% | 100 |
| Sep 15, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.57 | - | - |
| Sep 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.57 | - | 500 |
| Sep 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.57 | 0.11% | 600 |
| Sep 10, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.55 | - | - |
| Sep 9, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.55 | - | - |
| Sep 8, 2025 | 18.58 | 18.59 | 18.58 | 18.58 | 18.55 | 0.43% | 2,100 |
| Sep 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | 0.05% | - |
| Sep 4, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.46 | 0.22% | 100 |
| Sep 3, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.42 | -0.11% | - |
| Sep 2, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.44 | - | - |
| Aug 29, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.44 | 0.38% | 900 |
| Aug 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.37 | -0.16% | 748 |
| Aug 27, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.40 | 0.11% | 500 |
| Aug 26, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.38 | -0.16% | - |
| Aug 25, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.41 | -0.05% | - |
| Aug 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.42 | - | - |
| Aug 21, 2025 | 18.44 | 18.45 | 18.44 | 18.45 | 18.38 | 0.05% | 300 |
| Aug 20, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.37 | - | - |
| Aug 19, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.37 | - | 300 |
| Aug 18, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.37 | -0.05% | - |
| Aug 15, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.38 | - | 100 |
| Aug 14, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.38 | 0.11% | - |
| Aug 13, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.36 | -0.05% | - |
| Aug 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.37 | -0.11% | - |
| Aug 11, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.39 | 0.05% | - |
| Aug 8, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.38 | 0.05% | 1,200 |
| Aug 7, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.37 | 0.05% | - |
| Aug 6, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.36 | -0.05% | - |
| Aug 5, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.37 | 0.27% | 500 |
| Aug 1, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.32 | 0.11% | - |