Desjardins Canadian Universe Bond Index ETF (TSX:DCU)
Canada · Delayed Price · Currency is CAD 17.90
+0.03 (0.17%)
At close: Jan 9, 2026
TSX:DCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.87 | 17.90 | 17.87 | 17.90 | 17.90 | 0.17% | 2,628 |
| Jan 8, 2026 | 17.83 | 17.88 | 17.83 | 17.87 | 17.87 | 0.06% | 12,292 |
| Jan 7, 2026 | 17.89 | 17.89 | 17.86 | 17.86 | 17.86 | 0.22% | 6,051 |
| Jan 6, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | 570 |
| Jan 5, 2026 | 17.78 | 17.82 | 17.78 | 17.82 | 17.82 | 0.34% | 3,387 |
| Jan 2, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.31% | 321 |
| Dec 31, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.53% | 4,400 |
| Dec 30, 2025 | 17.88 | 17.91 | 17.88 | 17.91 | 17.85 | 0.06% | 5,350 |
| Dec 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | -0.06% | 701 |
| Dec 24, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.85 | 0.14% | 402 |
| Dec 23, 2025 | 17.89 | 17.89 | 17.88 | 17.89 | 17.82 | 0.31% | 846 |
| Dec 22, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.77 | -0.11% | 600 |
| Dec 17, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.79 | -0.22% | 100 |
| Dec 16, 2025 | 17.87 | 17.89 | 17.87 | 17.89 | 17.83 | 0.22% | 1,700 |
| Dec 15, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.79 | 0.11% | 128 |
| Dec 12, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.77 | 0.11% | 185 |
| Dec 10, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.75 | - | 400 |
| Dec 9, 2025 | 17.82 | 17.82 | 17.81 | 17.81 | 17.75 | - | 1,465 |
| Dec 8, 2025 | 17.81 | 17.83 | 17.81 | 17.81 | 17.75 | -1.27% | 1,423 |
| Dec 3, 2025 | 18.00 | 18.04 | 18.00 | 18.04 | 17.98 | 0.17% | 2,589 |
| Dec 2, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.95 | -0.11% | 1,200 |
| Dec 1, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.97 | -0.55% | 217 |
| Nov 27, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.07 | 0.22% | 1,220 |
| Nov 25, 2025 | 18.06 | 18.09 | 18.06 | 18.09 | 18.03 | 0.28% | 213 |
| Nov 24, 2025 | 18.02 | 18.05 | 18.02 | 18.04 | 17.98 | 0.06% | 700 |
| Nov 21, 2025 | 18.08 | 18.08 | 18.01 | 18.03 | 17.97 | -0.06% | 6,171 |
| Nov 20, 2025 | 18.03 | 18.04 | 18.03 | 18.04 | 17.93 | 0.22% | 1,300 |
| Nov 19, 2025 | 18.06 | 18.06 | 18.00 | 18.00 | 17.89 | -0.11% | 2,014 |
| Nov 18, 2025 | 18.05 | 18.05 | 18.01 | 18.02 | 17.91 | -0.28% | 2,901 |
| Nov 14, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.96 | -0.17% | 2,908 |
| Nov 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.99 | -0.11% | 2,053 |
| Nov 12, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.01 | - | 4,014 |
| Nov 11, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.01 | 0.22% | 2,300 |
| Nov 10, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.97 | -0.17% | 139 |
| Nov 7, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.00 | 0.06% | 1,140 |
| Nov 5, 2025 | 18.14 | 18.14 | 18.10 | 18.10 | 17.99 | 0.06% | 321 |
| Nov 4, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 17.98 | -0.06% | 166,527 |
| Nov 3, 2025 | 18.11 | 18.11 | 18.10 | 18.10 | 17.99 | -0.17% | 3,667 |
| Oct 31, 2025 | 18.12 | 18.13 | 18.12 | 18.13 | 18.02 | 0.06% | 6,679 |
| Oct 30, 2025 | 18.11 | 18.12 | 18.11 | 18.12 | 18.01 | 0.17% | 560 |
| Oct 29, 2025 | 18.19 | 18.19 | 18.09 | 18.09 | 17.98 | -0.55% | 3,650 |
| Oct 28, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.08 | 0.11% | 700 |
| Oct 27, 2025 | 18.15 | 18.17 | 18.15 | 18.17 | 18.06 | 0.11% | 260 |
| Oct 24, 2025 | 18.14 | 18.15 | 18.14 | 18.15 | 18.04 | -0.11% | 3,533 |
| Oct 23, 2025 | 18.19 | 18.19 | 18.17 | 18.17 | 18.01 | -0.11% | 4,050 |
| Oct 22, 2025 | 18.20 | 18.20 | 18.19 | 18.19 | 18.03 | -0.05% | 9,405 |
| Oct 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | -0.05% | 733 |
| Oct 20, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.05 | 0.22% | 622 |
| Oct 16, 2025 | 18.14 | 18.17 | 18.14 | 18.17 | 18.01 | 0.22% | 3,088 |
| Oct 15, 2025 | 18.14 | 18.14 | 18.13 | 18.13 | 17.97 | 0.22% | 4,545 |