Desjardins Canadian Universe Bond Index ETF (TSX:DCU)
Canada · Delayed Price · Currency is CAD 17.75
-0.03 (-0.17%)
Aug 15, 2025, 9:30 AM EDT
TSX:DCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.73 | -0.17% | 693 |
| Aug 14, 2025 | 17.77 | 17.78 | 17.77 | 17.78 | 17.78 | 0.06% | 2,401 |
| Aug 13, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.11% | - |
| Aug 12, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.39% | 1,934 |
| Aug 11, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.06% | - |
| Aug 8, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | - |
| Aug 7, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | - |
| Aug 6, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | 3,817 |
| Aug 5, 2025 | 17.82 | 17.82 | 17.81 | 17.81 | 17.81 | 0.06% | 5,100 |
| Aug 1, 2025 | 17.81 | 17.82 | 17.80 | 17.80 | 17.80 | 0.51% | 6,504 |
| Jul 31, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.06% | - |
| Jul 30, 2025 | 17.69 | 17.72 | 17.69 | 17.72 | 17.72 | 0.11% | 1,600 |
| Jul 29, 2025 | 17.67 | 17.70 | 17.67 | 17.70 | 17.70 | 0.28% | 1,100 |
| Jul 28, 2025 | 17.64 | 17.65 | 17.64 | 17.65 | 17.65 | 0.23% | 3,401 |
| Jul 25, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - | - |
| Jul 24, 2025 | 17.59 | 17.61 | 17.59 | 17.61 | 17.61 | -0.28% | 300 |
| Jul 23, 2025 | 17.71 | 17.71 | 17.66 | 17.66 | 17.61 | -0.28% | 636 |
| Jul 22, 2025 | 17.72 | 17.73 | 17.71 | 17.71 | 17.66 | 0.11% | 1,100 |
| Jul 21, 2025 | 17.69 | 17.70 | 17.69 | 17.69 | 17.64 | 0.34% | 1,800 |
| Jul 18, 2025 | 17.65 | 17.65 | 17.63 | 17.63 | 17.58 | - | 1,900 |
| Jul 17, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.58 | 0.11% | - |
| Jul 16, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.56 | - | - |
| Jul 15, 2025 | 17.62 | 17.62 | 17.61 | 17.61 | 17.56 | -0.45% | 904 |
| Jul 14, 2025 | 17.70 | 17.70 | 17.69 | 17.69 | 17.64 | -0.73% | 400 |
| Jul 11, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.77 | -0.11% | - |
| Jul 10, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.79 | - | - |
| Jul 9, 2025 | 17.78 | 17.84 | 17.78 | 17.84 | 17.79 | 0.34% | 1,246 |
| Jul 8, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.73 | -0.11% | 206 |
| Jul 7, 2025 | 17.82 | 17.82 | 17.80 | 17.80 | 17.75 | -0.17% | 2,633 |
| Jul 4, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.78 | -0.06% | - |
| Jul 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.79 | -0.11% | 104 |
| Jul 2, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.81 | -0.22% | 500 |
| Jun 30, 2025 | 17.94 | 17.94 | 17.90 | 17.90 | 17.85 | 0.11% | 1,200 |
| Jun 27, 2025 | 17.87 | 17.92 | 17.86 | 17.88 | 17.83 | 0.17% | 1,622 |
| Jun 26, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.80 | -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 | 17.84 | -0.11% | - |
| Jun 23, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.86 | 0.39% | 306 |
| Jun 20, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.74 | -0.06% | 1,017 |
| Jun 19, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.75 | - | 300 |
| Jun 18, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.75 | 0.34% | 203 |
| Jun 17, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.69 | 0.06% | 2,428 |
| Jun 16, 2025 | 17.80 | 17.80 | 17.78 | 17.78 | 17.68 | -0.17% | 1,905 |
| Jun 13, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.71 | -0.22% | 110 |
| Jun 12, 2025 | 17.90 | 17.90 | 17.85 | 17.85 | 17.75 | 0.06% | 8,349 |
| Jun 11, 2025 | 17.86 | 17.86 | 17.84 | 17.84 | 17.74 | - | 1,620 |
| Jun 10, 2025 | 17.84 | 17.85 | 17.84 | 17.84 | 17.74 | - | 10,700 |
| Jun 9, 2025 | 17.79 | 17.84 | 17.79 | 17.84 | 17.74 | -0.06% | 227 |
| Jun 6, 2025 | 17.89 | 17.89 | 17.84 | 17.85 | 17.75 | -0.50% | 5,300 |
| Jun 5, 2025 | 17.94 | 17.94 | 17.93 | 17.94 | 17.84 | 0.11% | 18,400 |