Desjardins Canadian Short Term Bond Index ETF (TSX:DCS)
Canada
· Delayed Price · Currency is CAD 19.05
-0.01 (-0.05%)
Jul 3, 2025, 4:10 PM EDT
TSX:DCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.10% | 161 |
| Jun 30, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 101 |
| Jun 27, 2025 | 19.07 | 19.08 | 19.07 | 19.08 | 19.08 | 0.16% | 6,819 |
| Jun 26, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Jun 25, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.05% | 3,711 |
| Jun 24, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.05% | 500 |
| Jun 23, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.05% | 422 |
| Jun 20, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.03 | -0.05% | 2,700 |
| Jun 19, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.04 | 0.10% | 900 |
| Jun 18, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.02 | 0.10% | 200 |
| Jun 17, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | - | - |
| Jun 16, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | - | 1,100 |
| Jun 13, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | -0.05% | 200 |
| Jun 12, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.01 | - | 200 |
| Jun 11, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.01 | 0.05% | - |
| Jun 10, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | 0.05% | - |
| Jun 9, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.99 | - | 4,304 |
| Jun 6, 2025 | 19.05 | 19.05 | 19.04 | 19.04 | 18.99 | -0.26% | 2,100 |
| Jun 5, 2025 | 19.08 | 19.09 | 19.08 | 19.09 | 19.04 | - | 1,600 |
| Jun 4, 2025 | 19.06 | 19.09 | 19.06 | 19.09 | 19.04 | 0.05% | 330 |
| Jun 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.03 | -0.10% | 200 |
| Jun 2, 2025 | 19.09 | 19.10 | 19.08 | 19.10 | 19.05 | 0.10% | 2,001 |
| May 30, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.03 | 0.05% | - |
| May 29, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.02 | 0.05% | - |
| May 28, 2025 | 19.05 | 19.06 | 19.05 | 19.06 | 19.01 | 0.05% | 5,610 |
| May 27, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | 0.11% | 3,200 |
| May 26, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.98 | -0.16% | 100 |
| May 23, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | - |
| May 22, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.01 | 0.05% | - |
| May 21, 2025 | 19.08 | 19.08 | 19.05 | 19.05 | 19.00 | -0.47% | 400 |
| May 20, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.09 | - | - |
| May 16, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.09 | 0.10% | 5,224 |
| May 15, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.07 | 0.10% | 1,110 |
| May 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.05 | - | - |
| May 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.05 | -0.10% | - |
| May 12, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.07 | - | - |
| May 9, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.07 | 0.10% | 5,000 |
| May 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.05 | -0.10% | 1,825 |
| May 7, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.07 | - | 3,800 |
| May 6, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.07 | 0.21% | 100 |
| May 5, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.03 | -0.16% | - |
| May 2, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.06 | - | - |
| May 1, 2025 | 19.13 | 19.13 | 19.11 | 19.11 | 19.06 | - | 401 |
| Apr 30, 2025 | 19.09 | 19.11 | 19.09 | 19.11 | 19.06 | 0.10% | 2,800 |
| Apr 29, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.04 | 0.16% | 1,702 |
| Apr 28, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.01 | 0.05% | - |
| Apr 25, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.11% | 100 |
| Apr 24, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.37% | - |
| Apr 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.05% | - |
| Apr 22, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.07 | - | 438 |