Desjardins Canadian Short Term Bond Index ETF (TSX:DCS)
Canada · Delayed Price · Currency is CAD 19.22
+0.01 (0.05%)
Sep 18, 2025, 11:04 AM EDT
TSX:DCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 19.20 | 19.22 | 19.20 | 19.22 | 19.22 | 0.05% | 1,434 |
| Sep 17, 2025 | 19.24 | 19.24 | 19.21 | 19.21 | 19.21 | -0.10% | 1,310 |
| Sep 16, 2025 | 19.23 | 19.23 | 19.22 | 19.23 | 19.23 | 0.05% | 1,200 |
| Sep 15, 2025 | 19.20 | 19.22 | 19.20 | 19.22 | 19.22 | 0.05% | 1,400 |
| Sep 12, 2025 | 19.20 | 19.21 | 19.20 | 19.21 | 19.21 | - | 4,523 |
| Sep 11, 2025 | 19.22 | 19.22 | 19.21 | 19.21 | 19.21 | 0.05% | 4,400 |
| Sep 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.05% | 1,500 |
| Sep 9, 2025 | 19.18 | 19.19 | 19.18 | 19.19 | 19.19 | 0.05% | 2,300 |
| Sep 8, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - | 500 |
| Sep 5, 2025 | 19.15 | 19.18 | 19.15 | 19.18 | 19.18 | 0.26% | 2,900 |
| Sep 4, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.10% | 2,300 |
| Sep 3, 2025 | 19.10 | 19.11 | 19.10 | 19.11 | 19.11 | 0.21% | 439 |
| Sep 2, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.05% | 3,401 |
| Aug 29, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | 500 |
| Aug 28, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | - |
| Aug 27, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.11% | 5,000 |
| Aug 26, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.05% | - |
| Aug 25, 2025 | 19.06 | 19.06 | 19.03 | 19.03 | 19.03 | -0.21% | 1,600 |
| Aug 22, 2025 | 19.05 | 19.07 | 19.05 | 19.07 | 19.07 | - | 1,501 |
| Aug 21, 2025 | 19.08 | 19.08 | 19.07 | 19.07 | 19.04 | -0.05% | 2,100 |
| Aug 20, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.05 | - | - |
| Aug 19, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.05 | 0.05% | 2,900 |
| Aug 18, 2025 | 19.08 | 19.08 | 19.07 | 19.07 | 19.04 | -0.05% | 900 |
| Aug 15, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.05 | - | 1,648 |
| Aug 14, 2025 | 19.09 | 19.09 | 19.08 | 19.08 | 19.05 | 0.05% | 800 |
| Aug 13, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.04 | -0.10% | - |
| Aug 12, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.06 | 0.05% | - |
| Aug 11, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.05 | -0.05% | 100 |
| Aug 8, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.06 | 0.16% | 630 |
| Aug 7, 2025 | 19.08 | 19.08 | 19.06 | 19.06 | 19.03 | -0.10% | 406 |
| Aug 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.05 | 0.10% | 901 |
| Aug 5, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.03 | - | - |
| Aug 1, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.03 | 0.21% | 2,935 |
| Jul 31, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.99 | - | - |
| Jul 30, 2025 | 19.01 | 19.02 | 19.01 | 19.02 | 18.99 | - | 10,401 |
| Jul 29, 2025 | 19.01 | 19.02 | 19.00 | 19.02 | 18.99 | 0.11% | 1,100 |
| Jul 28, 2025 | 18.97 | 19.00 | 18.97 | 19.00 | 18.97 | 0.05% | 2,200 |
| Jul 25, 2025 | 18.95 | 18.99 | 18.95 | 18.99 | 18.96 | -0.31% | 2,525 |
| Jul 24, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.02 | 0.05% | - |
| Jul 23, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.96 | 0.11% | 100 |
| Jul 22, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.97 | - | 643 |
| Jul 21, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.97 | - | - |
| Jul 18, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.97 | 0.05% | - |
| Jul 17, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.96 | -0.05% | - |
| Jul 16, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.97 | - | 3,900 |
| Jul 15, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.96 | -0.21% | 3,900 |
| Jul 14, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.01 | 0.05% | 47 |
| Jul 11, 2025 | 19.06 | 19.06 | 19.05 | 19.05 | 19.00 | -0.16% | 600 |
| Jul 10, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.03 | 0.16% | - |
| Jul 9, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | - | - |