Desjardins Canadian Universe Bond Index ETF (TSX:DCU)
Canada · Delayed Price · Currency is CAD 18.13
+0.04 (0.22%)
At close: Nov 27, 2025
TSX:DCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.22% | 1,220 |
| Nov 25, 2025 | 18.06 | 18.09 | 18.06 | 18.09 | 18.09 | 0.28% | 213 |
| Nov 24, 2025 | 18.02 | 18.05 | 18.02 | 18.04 | 18.04 | 0.06% | 700 |
| Nov 21, 2025 | 18.08 | 18.08 | 18.01 | 18.03 | 18.03 | -0.06% | 6,171 |
| Nov 20, 2025 | 18.03 | 18.04 | 18.03 | 18.04 | 18.00 | 0.22% | 1,300 |
| Nov 19, 2025 | 18.06 | 18.06 | 18.00 | 18.00 | 17.96 | -0.11% | 2,014 |
| Nov 18, 2025 | 18.05 | 18.05 | 18.01 | 18.02 | 17.98 | -0.28% | 2,901 |
| Nov 14, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.03 | -0.17% | 2,908 |
| Nov 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | -0.11% | 2,053 |
| Nov 12, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.08 | - | 4,014 |
| Nov 11, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.08 | 0.22% | 2,300 |
| Nov 10, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.04 | -0.17% | 139 |
| Nov 7, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.07 | 0.06% | 1,140 |
| Nov 5, 2025 | 18.14 | 18.14 | 18.10 | 18.10 | 18.06 | 0.06% | 321 |
| Nov 4, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.05 | -0.06% | 166,527 |
| Nov 3, 2025 | 18.11 | 18.11 | 18.10 | 18.10 | 18.06 | -0.17% | 3,667 |
| Oct 31, 2025 | 18.12 | 18.13 | 18.12 | 18.13 | 18.09 | 0.06% | 6,679 |
| Oct 30, 2025 | 18.11 | 18.12 | 18.11 | 18.12 | 18.08 | 0.17% | 560 |
| Oct 29, 2025 | 18.19 | 18.19 | 18.09 | 18.09 | 18.05 | -0.55% | 3,650 |
| Oct 28, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.15 | 0.11% | 700 |
| Oct 27, 2025 | 18.15 | 18.17 | 18.15 | 18.17 | 18.13 | 0.11% | 260 |
| Oct 24, 2025 | 18.14 | 18.15 | 18.14 | 18.15 | 18.11 | -0.11% | 3,533 |
| Oct 23, 2025 | 18.19 | 18.19 | 18.17 | 18.17 | 18.08 | -0.11% | 4,050 |
| Oct 22, 2025 | 18.20 | 18.20 | 18.19 | 18.19 | 18.10 | -0.05% | 9,405 |
| Oct 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | -0.05% | 733 |
| Oct 20, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.12 | 0.22% | 622 |
| Oct 16, 2025 | 18.14 | 18.17 | 18.14 | 18.17 | 18.08 | 0.22% | 3,088 |
| Oct 15, 2025 | 18.14 | 18.14 | 18.13 | 18.13 | 18.04 | 0.22% | 4,545 |
| Oct 14, 2025 | 18.05 | 18.10 | 18.05 | 18.09 | 18.00 | 0.44% | 17,283 |
| Oct 10, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.92 | -0.11% | 1,270 |
| Oct 8, 2025 | 18.02 | 18.03 | 18.02 | 18.03 | 17.94 | 0.11% | 19,122 |
| Oct 7, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.92 | 0.06% | 196 |
| Oct 6, 2025 | 18.01 | 18.01 | 18.00 | 18.00 | 17.91 | -0.22% | 2,205 |
| Oct 3, 2025 | 18.07 | 18.07 | 18.04 | 18.04 | 17.95 | -0.06% | 589 |
| Oct 1, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.96 | - | 967 |
| Sep 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.96 | 0.06% | 100 |
| Sep 29, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.95 | 0.28% | 9,203 |
| Sep 26, 2025 | 18.00 | 18.00 | 17.99 | 17.99 | 17.90 | -0.06% | 3,120 |
| Sep 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | -0.06% | 1,864 |
| Sep 24, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.92 | -0.06% | 2,220 |
| Sep 23, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.93 | - | 107 |
| Sep 22, 2025 | 18.05 | 18.05 | 18.02 | 18.02 | 17.93 | -0.17% | 6,627 |
| Sep 19, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.91 | -0.17% | 2,400 |
| Sep 18, 2025 | 18.06 | 18.08 | 18.06 | 18.08 | 17.94 | - | 803 |
| Sep 16, 2025 | 18.05 | 18.08 | 18.05 | 18.08 | 17.94 | 0.06% | 5,082 |
| Sep 15, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.93 | 0.22% | 144 |
| Sep 12, 2025 | 18.01 | 18.03 | 18.01 | 18.03 | 17.89 | -0.22% | 500 |
| Sep 11, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.93 | 0.28% | 187 |
| Sep 10, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.88 | 0.17% | 700 |
| Sep 9, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.85 | 0.06% | 5,490 |