Desjardins Canadian Universe Bond Index ETF (TSX:DCU)
Canada
· Delayed Price · Currency is CAD 17.97
-0.06 (-0.33%)
Apr 17, 2025, 3:59 PM EDT
TSX:DCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.28% | 3,103 |
| Apr 16, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.11% | 1,921 |
| Apr 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.39% | 100 |
| Apr 14, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.62% | 200 |
| Apr 11, 2025 | 17.80 | 17.82 | 17.80 | 17.82 | 17.82 | -0.45% | 2,835 |
| Apr 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.06% | 5,500 |
| Apr 9, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.61% | 210 |
| Apr 8, 2025 | 18.05 | 18.05 | 17.99 | 18.02 | 18.02 | -0.61% | 2,400 |
| Apr 7, 2025 | 18.21 | 18.21 | 18.13 | 18.13 | 18.13 | -0.60% | 3,200 |
| Apr 4, 2025 | 18.30 | 18.30 | 18.24 | 18.24 | 18.24 | -0.05% | 1,700 |
| Apr 3, 2025 | 18.26 | 18.26 | 18.25 | 18.25 | 18.25 | -0.27% | 2,000 |
| Apr 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.22% | 100 |
| Apr 1, 2025 | 18.23 | 18.26 | 18.23 | 18.26 | 18.26 | 0.38% | 1,200 |
| Mar 31, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.33% | 300 |
| Mar 28, 2025 | 18.12 | 18.13 | 18.12 | 18.13 | 18.13 | 0.44% | 1,100 |
| Mar 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.17% | 3,900 |
| Mar 26, 2025 | 18.10 | 18.10 | 18.02 | 18.02 | 18.02 | -0.50% | 2,338 |
| Mar 25, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.06% | 2,600 |
| Mar 24, 2025 | 18.11 | 18.11 | 18.10 | 18.10 | 18.10 | -0.39% | 1,800 |
| Mar 21, 2025 | 18.26 | 18.26 | 18.16 | 18.17 | 18.14 | -0.11% | 641 |
| Mar 20, 2025 | 18.32 | 18.32 | 18.19 | 18.19 | 18.17 | 0.06% | 1,225 |
| Mar 19, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.16 | 0.11% | 731 |
| Mar 18, 2025 | 18.09 | 18.16 | 18.09 | 18.16 | 18.14 | -0.11% | 4,338 |
| Mar 17, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.16 | 0.39% | 200 |
| Mar 14, 2025 | 18.07 | 18.11 | 18.07 | 18.11 | 18.09 | 0.28% | 200 |
| Mar 13, 2025 | 18.05 | 18.06 | 18.02 | 18.06 | 18.03 | - | 4,600 |
| Mar 12, 2025 | 18.25 | 18.25 | 18.06 | 18.06 | 18.04 | -0.44% | 50,342 |
| Mar 11, 2025 | 18.19 | 18.19 | 18.14 | 18.14 | 18.12 | 0.11% | 309 |
| Mar 10, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.10 | 0.06% | - |
| Mar 7, 2025 | 18.10 | 18.11 | 18.10 | 18.11 | 18.09 | 0.22% | 600 |
| Mar 6, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.05 | -0.82% | 1,307 |
| Mar 5, 2025 | 18.29 | 18.29 | 18.22 | 18.22 | 18.20 | -0.76% | 3,800 |
| Mar 4, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.34 | - | 407 |
| Mar 3, 2025 | 18.27 | 18.36 | 18.25 | 18.36 | 18.34 | 0.49% | 1,700 |
| Feb 28, 2025 | 18.24 | 18.27 | 18.24 | 18.27 | 18.25 | 0.44% | 1,500 |
| Feb 27, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.17 | 0.22% | 5,100 |
| Feb 26, 2025 | 18.20 | 18.20 | 18.15 | 18.15 | 18.13 | 0.39% | 709 |
| Feb 25, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.11% | - |
| Feb 24, 2025 | 18.06 | 18.06 | 18.05 | 18.06 | 18.06 | 0.06% | 900 |
| Feb 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.50% | 1,301 |
| Feb 20, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.92 | -0.17% | 1,900 |
| Feb 19, 2025 | 17.94 | 17.99 | 17.94 | 17.99 | 17.95 | - | 700 |
| Feb 18, 2025 | 18.01 | 18.02 | 17.99 | 17.99 | 17.95 | -0.66% | 1,200 |
| Feb 14, 2025 | 18.09 | 18.11 | 18.09 | 18.11 | 18.07 | 0.11% | 1,914 |
| Feb 13, 2025 | 18.02 | 18.10 | 18.02 | 18.09 | 18.05 | 0.06% | 19,405 |
| Feb 12, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.04 | -0.11% | - |
| Feb 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | -0.17% | 205 |
| Feb 10, 2025 | 18.13 | 18.16 | 18.13 | 18.13 | 18.09 | -0.06% | 2,813 |
| Feb 7, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.10 | -0.82% | 100 |
| Feb 6, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.25 | -0.05% | - |