Skip to main content
Desjardins Canadian Universe Bond Index ETF (TSX: DCU)
Canada flag Canada · Delayed Price · Currency is CAD
17.91
-0.02 (-0.11%)
Dec 24, 2024, 12:47 PM EST

DCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202417.8417.9117.8417.9117.91-0.11%1,900
Dec 23, 202417.9417.9417.9217.9317.930.06%16,400
Dec 20, 202417.8717.9217.8717.9217.920.22%1,300
Dec 19, 202417.8717.8817.8517.8817.88-0.78%15,900
Dec 18, 202418.0818.0918.0218.0218.02-0.39%6,106
Dec 17, 202418.0418.1018.0418.0918.090.28%2,800
Dec 16, 202418.0118.0417.9918.0418.04-0.06%3,445
Dec 13, 202418.2018.2018.0418.0518.05-0.50%5,500
Dec 12, 202418.1418.1418.1418.1418.14--
Dec 11, 202418.2518.2518.1418.1418.14-0.33%3,806
Dec 10, 202418.1818.2018.1818.2018.200.11%1,704
Dec 9, 202418.2218.2218.1818.1818.18-0.27%1,600
Dec 6, 202418.2218.2418.2218.2318.230.55%12,300
Dec 5, 202418.0718.1318.0718.1318.130.06%1,426
Dec 4, 202418.0518.1218.0518.1218.120.22%2,349
Dec 3, 202418.1318.1318.0818.0818.08-0.28%3,800
Dec 2, 202418.1218.1318.1218.1318.130.50%210
Nov 29, 202418.0118.0518.0118.0418.040.67%20,731
Nov 28, 202417.9217.9217.9217.9217.92-0.06%-
Nov 27, 202417.9117.9317.9117.9317.930.34%20,908
Nov 26, 202417.8717.8717.8717.8717.870.39%73,500
Nov 25, 202417.7917.8117.7917.8017.800.79%14,400
Nov 22, 202417.6117.6617.6117.6617.66-0.11%3,235
Nov 21, 202417.7517.7517.6717.6817.63-0.45%16,121
Nov 20, 202417.7817.7817.7617.7617.72-0.39%2,000
Nov 19, 202417.8617.8617.8317.8317.79-0.28%8,500
Nov 18, 202417.8517.8817.8517.8817.83-0.17%700
Nov 15, 202417.8917.9217.8917.9117.860.28%20,400
Nov 14, 202417.8617.8617.8617.8617.82-0.39%-
Nov 13, 202417.9317.9317.9317.9317.89--
Nov 12, 202417.9217.9317.9217.9317.89-0.39%3,100
Nov 11, 202418.0018.0018.0018.0017.960.33%-
Nov 8, 202417.9417.9417.9417.9417.90--
Nov 7, 202417.9417.9417.9417.9417.900.56%1,000
Nov 6, 202417.7717.8417.7717.8417.80-0.11%3,201
Nov 5, 202417.8417.8617.8417.8617.82-0.11%10,019
Nov 4, 202417.8817.8817.8817.8817.840.28%217
Nov 1, 202417.9117.9117.8217.8317.79-0.34%7,900
Oct 31, 202417.8917.8917.8917.8917.840.34%441
Oct 30, 202417.8517.8517.8317.8317.790.22%500
Oct 29, 202417.7917.7917.7917.7917.750.06%-
Oct 28, 202417.7717.7817.7717.7817.74-0.22%51,803
Oct 25, 202417.8217.8217.8217.8217.78-327
Oct 24, 202417.7917.8217.7917.8217.78-0.11%606
Oct 23, 202417.8417.8417.8417.8417.75-544
Oct 22, 202417.8417.8417.8417.8417.75-0.11%1,144
Oct 21, 202417.9017.9017.8617.8617.77-0.56%520
Oct 18, 202417.9517.9617.9517.9617.860.11%1,100
Oct 17, 202417.9417.9417.9417.9417.84-0.06%1,100
Oct 16, 202417.9517.9517.9517.9517.860.17%-
Oct 15, 202417.9217.9217.9217.9217.830.50%230
Oct 11, 202417.8317.8317.8317.8317.740.06%621
Oct 10, 202417.8217.8217.8217.8217.730.06%1,610
Oct 9, 202417.8017.8117.7817.8117.720.28%2,548
Oct 8, 202417.7617.7617.7617.7617.67-0.11%221
Oct 7, 202417.7817.7817.7817.7817.69-1.00%3,008
Oct 4, 202417.9617.9617.9617.9617.87--
Oct 3, 202417.9817.9817.9617.9617.86-0.94%1,632
Oct 2, 202418.1318.1318.1318.1318.030.06%-
Oct 1, 202418.1218.1218.1218.1218.020.06%-
Sep 30, 202418.1118.1118.1118.1118.010.39%-
Sep 27, 202418.0418.0418.0418.0417.94--
Sep 26, 202418.0418.0418.0418.0417.94--
Sep 25, 202418.0418.0418.0318.0417.94-0.28%1,948
Sep 24, 202418.0518.0918.0518.0917.99-0.06%1,900
Sep 23, 202418.1018.1018.1018.1018.00-0.06%101
Sep 20, 202418.0818.1118.0818.1118.01-0.17%2,647
Sep 19, 202418.1818.1818.1118.1418.01-28,310
Sep 18, 202418.1518.1818.1418.1418.01-0.22%9,000
Sep 17, 202418.2118.2118.1818.1818.05-0.11%800
Sep 16, 202418.2118.2118.1918.2018.070.28%3,000
Sep 13, 202418.1518.1518.1518.1518.01-0.06%202
Sep 12, 202418.1618.1618.1618.1618.030.11%1,300
Sep 11, 202418.1318.1418.1318.1418.010.17%1,706
Sep 10, 202418.1118.1118.1118.1117.980.06%400
Sep 9, 202418.0318.1018.0318.1017.970.28%4,100
Sep 6, 202418.1218.1218.0518.0517.920.17%1,500
Sep 5, 202418.0218.0218.0218.0217.890.17%-
Sep 4, 202417.9917.9917.9917.9917.860.39%4,000
Sep 3, 202417.8917.9217.8917.9217.790.45%2,300
Aug 30, 202417.8717.8717.8417.8417.71-0.17%4,400
Aug 29, 202417.8817.8817.8717.8717.74-0.28%717
Aug 28, 202417.9317.9317.9217.9217.79-0.17%1,233
Aug 27, 202417.9317.9517.9317.9517.82-0.06%1,300
Aug 26, 202417.9617.9617.9617.9617.83-0.06%900
Aug 23, 202417.9717.9717.9717.9717.84--
Aug 22, 202417.9717.9717.9717.9717.79-0.33%500
Aug 21, 202418.0418.0418.0118.0317.85-6,800
Aug 20, 202418.0318.0318.0318.0317.850.39%16,700
Aug 19, 202417.9617.9617.9617.9617.780.06%100
Aug 16, 202417.9517.9517.9517.9517.77-0.06%-
Aug 15, 202417.9617.9617.9617.9617.78-0.11%9,224
Aug 14, 202417.9817.9817.9817.9817.80--
Aug 13, 202417.9817.9817.9617.9817.800.56%4,410
Aug 12, 202417.8817.8817.8817.8817.700.11%-
Aug 9, 202417.8917.8917.8617.8617.680.34%25,813
Aug 8, 202417.8117.8117.8017.8017.62-0.45%849
Aug 7, 202417.8817.8817.8817.8817.70-0.67%-
Aug 6, 202418.0018.0018.0018.0017.820.61%538
Aug 2, 202417.8917.8917.8917.8917.710.17%-