Desjardins 1-5 year Laddered Canadian Government Bond Index ETF (TSX:DCG)
Canada · Delayed Price · Currency is CAD 18.52
+0.01 (0.05%)
At close: Dec 12, 2025
TSX:DCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 18.51 | 18.52 | 18.51 | 18.52 | 18.52 | 0.05% | 539,082 |
| Dec 11, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.05% | 500 |
| Dec 10, 2025 | 18.48 | 18.50 | 18.47 | 18.50 | 18.50 | 0.16% | 3,200 |
| Dec 9, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.11% | 300 |
| Dec 5, 2025 | 18.49 | 18.50 | 18.47 | 18.49 | 18.49 | -0.64% | 4,900 |
| Dec 4, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.05% | 1,498 |
| Dec 1, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.11% | 3,400 |
| Nov 27, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.32% | 100 |
| Nov 21, 2025 | 18.60 | 18.60 | 18.58 | 18.58 | 18.58 | -0.11% | 3,000 |
| Nov 19, 2025 | 18.61 | 18.61 | 18.60 | 18.60 | 18.57 | - | 3,100 |
| Nov 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.57 | - | 300 |
| Nov 17, 2025 | 18.59 | 18.60 | 18.59 | 18.60 | 18.57 | -0.05% | 9,400 |
| Nov 14, 2025 | 18.60 | 18.61 | 18.60 | 18.61 | 18.58 | -0.05% | 5,300 |
| Nov 13, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.59 | -0.05% | 300 |
| Nov 12, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.60 | 0.05% | 300 |
| Nov 11, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.59 | - | 1,200 |
| Nov 10, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.59 | - | 1,000 |
| Nov 7, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.59 | -0.21% | 2,100 |
| Nov 6, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.63 | 0.16% | 500 |
| Nov 5, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.60 | - | 309 |
| Nov 4, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.60 | - | 100 |
| Nov 3, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.60 | -0.05% | 301 |
| Oct 31, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.61 | 0.05% | 4,568 |
| Oct 30, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.60 | 0.05% | 1,500 |
| Oct 29, 2025 | 18.65 | 18.65 | 18.62 | 18.62 | 18.59 | -0.32% | 900 |
| Oct 28, 2025 | 18.65 | 18.68 | 18.65 | 18.68 | 18.65 | 0.05% | 760 |
| Oct 27, 2025 | 18.66 | 18.67 | 18.66 | 18.67 | 18.64 | 0.08% | 2,900 |
| Oct 24, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.63 | -0.13% | 600 |
| Oct 23, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.61 | -0.05% | 517 |
| Oct 22, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.62 | -0.05% | 2,973 |
| Oct 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.63 | - | 305 |
| Oct 20, 2025 | 18.67 | 18.70 | 18.67 | 18.70 | 18.63 | 0.11% | 1,209 |
| Oct 17, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.61 | - | 500 |
| Oct 16, 2025 | 18.66 | 18.68 | 18.66 | 18.68 | 18.61 | 0.11% | 1,100 |
| Oct 15, 2025 | 18.67 | 18.67 | 18.66 | 18.66 | 18.59 | 0.11% | 900 |
| Oct 14, 2025 | 18.62 | 18.64 | 18.62 | 18.64 | 18.57 | 0.05% | 800 |
| Oct 10, 2025 | 18.62 | 18.63 | 18.62 | 18.63 | 18.56 | 0.05% | 600 |
| Oct 7, 2025 | 18.59 | 18.62 | 18.59 | 18.62 | 18.55 | 0.11% | 1,220 |
| Oct 6, 2025 | 18.59 | 18.60 | 18.59 | 18.60 | 18.53 | -0.16% | 5,500 |
| Oct 3, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.56 | 0.05% | 100 |
| Oct 2, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.55 | 0.05% | 1,066 |
| Oct 1, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | 0.22% | 500 |
| Sep 26, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.50 | -0.08% | 900 |
| Sep 25, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.52 | -0.08% | 1,900 |
| Sep 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.53 | - | 500 |
| Sep 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.53 | 0.05% | 500 |
| Sep 22, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.52 | -0.21% | 400 |
| Sep 17, 2025 | 18.63 | 18.63 | 18.62 | 18.63 | 18.53 | 0.05% | 1,200 |
| Sep 16, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.52 | 0.11% | 100 |
| Sep 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - | 500 |