Desjardins Canadian Short Term Bond Index ETF (TSX:DCS)
Canada · Delayed Price · Currency is CAD 19.25
+0.03 (0.16%)
Nov 6, 2025, 10:35 AM EST
TSX:DCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.16% | 2,100 |
| Nov 5, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - | - |
| Nov 4, 2025 | 19.23 | 19.23 | 19.22 | 19.22 | 19.22 | -0.05% | 3,100 |
| Nov 3, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - | 500 |
| Oct 31, 2025 | 19.23 | 19.24 | 19.23 | 19.23 | 19.23 | 0.21% | 1,500 |
| Oct 30, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.21% | 2,649 |
| Oct 29, 2025 | 19.24 | 19.24 | 19.23 | 19.23 | 19.23 | -0.10% | 636 |
| Oct 28, 2025 | 19.26 | 19.26 | 19.25 | 19.25 | 19.25 | 0.05% | 1,000 |
| Oct 27, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | - |
| Oct 24, 2025 | 19.23 | 19.24 | 19.22 | 19.24 | 19.24 | -0.21% | 9,300 |
| Oct 23, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.23 | - | 1,100 |
| Oct 22, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.23 | 0.10% | 400 |
| Oct 21, 2025 | 19.30 | 19.30 | 19.26 | 19.26 | 19.21 | -0.16% | 4,800 |
| Oct 20, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.24 | 0.05% | 600 |
| Oct 17, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.23 | - | - |
| Oct 16, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.23 | 0.26% | 100 |
| Oct 15, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.18 | 0.05% | - |
| Oct 14, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.17 | - | - |
| Oct 10, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.17 | -0.05% | 1,100 |
| Oct 9, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.18 | - | - |
| Oct 8, 2025 | 19.24 | 19.24 | 19.23 | 19.23 | 19.18 | - | 8,300 |
| Oct 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.18 | 0.05% | 410 |
| Oct 6, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.17 | 0.05% | 1,200 |
| Oct 3, 2025 | 19.22 | 19.22 | 19.21 | 19.21 | 19.16 | -0.05% | 2,800 |
| Oct 2, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.17 | - | 700 |
| Oct 1, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.17 | 0.10% | 201 |
| Sep 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.15 | - | - |
| Sep 29, 2025 | 19.19 | 19.20 | 19.19 | 19.20 | 19.15 | 0.05% | 2,435 |
| Sep 26, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.14 | - | - |
| Sep 25, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.14 | -0.05% | 600 |
| Sep 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.15 | - | 800 |
| Sep 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.15 | -0.16% | 600 |
| Sep 22, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.18 | 0.05% | - |
| Sep 19, 2025 | 19.23 | 19.23 | 19.22 | 19.22 | 19.13 | - | 3,000 |
| Sep 18, 2025 | 19.20 | 19.22 | 19.20 | 19.22 | 19.13 | 0.05% | 1,434 |
| Sep 17, 2025 | 19.24 | 19.24 | 19.21 | 19.21 | 19.12 | -0.10% | 1,310 |
| Sep 16, 2025 | 19.23 | 19.23 | 19.22 | 19.23 | 19.14 | 0.05% | 1,200 |
| Sep 15, 2025 | 19.20 | 19.22 | 19.20 | 19.22 | 19.13 | 0.05% | 1,400 |
| Sep 12, 2025 | 19.20 | 19.21 | 19.20 | 19.21 | 19.12 | - | 4,523 |
| Sep 11, 2025 | 19.22 | 19.22 | 19.21 | 19.21 | 19.12 | 0.05% | 4,400 |
| Sep 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | 0.05% | 1,500 |
| Sep 9, 2025 | 19.18 | 19.19 | 19.18 | 19.19 | 19.10 | 0.05% | 2,300 |
| Sep 8, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.09 | - | 500 |
| Sep 5, 2025 | 19.15 | 19.18 | 19.15 | 19.18 | 19.09 | 0.26% | 2,900 |
| Sep 4, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.04 | 0.10% | 2,300 |
| Sep 3, 2025 | 19.10 | 19.11 | 19.10 | 19.11 | 19.02 | 0.21% | 439 |
| Sep 2, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.98 | 0.05% | 3,401 |
| Aug 29, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.97 | - | 500 |
| Aug 28, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.97 | - | - |
| Aug 27, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.97 | 0.11% | 5,000 |