Desjardins Canadian Universe Bond Index ETF (TSX:DCU)
Canada
· Delayed Price · Currency is CAD 17.81
+0.03 (0.17%)
Jul 9, 2025, 11:29 AM EDT
TSX:DCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.11% | 206 |
| Jul 7, 2025 | 17.82 | 17.82 | 17.80 | 17.80 | 17.80 | -0.17% | 2,633 |
| Jul 4, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.06% | - |
| Jul 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.11% | 104 |
| Jul 2, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.22% | 500 |
| Jun 30, 2025 | 17.94 | 17.94 | 17.90 | 17.90 | 17.90 | 0.11% | 1,200 |
| Jun 27, 2025 | 17.87 | 17.92 | 17.86 | 17.88 | 17.88 | 0.17% | 1,622 |
| Jun 26, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.28% | - |
| Jun 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.06% | - |
| Jun 24, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.11% | - |
| Jun 23, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.39% | 306 |
| Jun 20, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.79 | -0.06% | 1,017 |
| Jun 19, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.80 | - | 300 |
| Jun 18, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.80 | 0.34% | 203 |
| Jun 17, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.74 | 0.06% | 2,428 |
| Jun 16, 2025 | 17.80 | 17.80 | 17.78 | 17.78 | 17.73 | -0.17% | 1,905 |
| Jun 13, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.76 | -0.22% | 110 |
| Jun 12, 2025 | 17.90 | 17.90 | 17.85 | 17.85 | 17.80 | 0.06% | 8,349 |
| Jun 11, 2025 | 17.86 | 17.86 | 17.84 | 17.84 | 17.79 | - | 1,620 |
| Jun 10, 2025 | 17.84 | 17.85 | 17.84 | 17.84 | 17.79 | - | 10,700 |
| Jun 9, 2025 | 17.79 | 17.84 | 17.79 | 17.84 | 17.79 | -0.06% | 227 |
| Jun 6, 2025 | 17.89 | 17.89 | 17.84 | 17.85 | 17.80 | -0.50% | 5,300 |
| Jun 5, 2025 | 17.94 | 17.94 | 17.93 | 17.94 | 17.89 | 0.11% | 18,400 |
| Jun 4, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.87 | -0.22% | - |
| Jun 3, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.91 | 0.17% | - |
| Jun 2, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.88 | -0.17% | 7,820 |
| May 30, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.91 | 0.06% | 3,208 |
| May 29, 2025 | 17.93 | 17.95 | 17.93 | 17.95 | 17.90 | 0.22% | 1,600 |
| May 28, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.86 | 0.06% | 100 |
| May 27, 2025 | 17.83 | 17.90 | 17.83 | 17.90 | 17.85 | 0.62% | 5,100 |
| May 26, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.74 | - | - |
| May 23, 2025 | 17.80 | 17.80 | 17.79 | 17.79 | 17.79 | -0.11% | 700 |
| May 22, 2025 | 17.78 | 17.81 | 17.78 | 17.81 | 17.76 | 0.17% | 8,700 |
| May 21, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.73 | -1.28% | 1,300 |
| May 20, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.96 | -0.28% | - |
| May 16, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.01 | 0.33% | 200 |
| May 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | 0.28% | 1,225 |
| May 14, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.90 | 0.06% | - |
| May 13, 2025 | 17.95 | 17.95 | 17.94 | 17.94 | 17.89 | -0.06% | 1,730 |
| May 12, 2025 | 17.95 | 17.97 | 17.95 | 17.95 | 17.90 | -0.17% | 1,848 |
| May 9, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.93 | 0.22% | 221 |
| May 8, 2025 | 18.00 | 18.00 | 17.94 | 17.94 | 17.89 | -0.50% | 10,226 |
| May 7, 2025 | 18.01 | 18.03 | 18.01 | 18.03 | 17.98 | 0.39% | 2,230 |
| May 6, 2025 | 17.94 | 17.96 | 17.94 | 17.96 | 17.91 | 0.11% | 7,710 |
| May 5, 2025 | 17.95 | 17.95 | 17.94 | 17.94 | 17.89 | -0.06% | 1,700 |
| May 2, 2025 | 17.96 | 17.96 | 17.95 | 17.95 | 17.90 | -0.28% | 3,608 |
| May 1, 2025 | 17.98 | 18.01 | 17.98 | 18.00 | 17.95 | -0.11% | 2,937 |
| Apr 30, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.97 | 0.28% | 1,110 |
| Apr 29, 2025 | 17.96 | 17.97 | 17.96 | 17.97 | 17.92 | 0.22% | 402 |
| Apr 28, 2025 | 17.89 | 17.93 | 17.88 | 17.93 | 17.88 | 0.22% | 6,300 |