Desjardins Canadian Universe Bond Index ETF (TSX:DCU)
Canada · Delayed Price · Currency is CAD 18.01
+0.01 (0.06%)
Oct 7, 2025, 2:17 PM EDT
TSX:DCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 18.01 | 18.01 | 18.00 | 18.00 | 18.00 | -0.22% | 2,205 |
| Oct 3, 2025 | 18.07 | 18.07 | 18.04 | 18.04 | 18.04 | 0.06% | 600 |
| Oct 2, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.11% | - |
| Oct 1, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 1,000 |
| Sep 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.06% | 100 |
| Sep 29, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.28% | 9,203 |
| Sep 26, 2025 | 18.00 | 18.00 | 17.99 | 17.99 | 17.99 | -0.06% | 3,120 |
| Sep 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% | 1,900 |
| Sep 24, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.06% | 2,220 |
| Sep 23, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - | 107 |
| Sep 22, 2025 | 18.05 | 18.05 | 18.02 | 18.02 | 18.02 | -0.17% | 6,627 |
| Sep 19, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.01 | -0.17% | 2,400 |
| Sep 18, 2025 | 18.06 | 18.08 | 18.06 | 18.08 | 18.04 | - | 803 |
| Sep 17, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.03 | - | - |
| Sep 16, 2025 | 18.05 | 18.08 | 18.05 | 18.08 | 18.04 | 0.06% | 5,100 |
| Sep 15, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.03 | 0.22% | 144 |
| Sep 12, 2025 | 18.01 | 18.03 | 18.01 | 18.03 | 17.99 | -0.22% | 500 |
| Sep 11, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.03 | 0.28% | 200 |
| Sep 10, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.98 | 0.17% | 700 |
| Sep 9, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.95 | 0.06% | 5,500 |
| Sep 8, 2025 | 17.94 | 17.98 | 17.94 | 17.98 | 17.94 | 0.45% | 1,316 |
| Sep 5, 2025 | 17.88 | 17.90 | 17.88 | 17.90 | 17.86 | 0.51% | 501 |
| Sep 4, 2025 | 17.82 | 17.82 | 17.81 | 17.81 | 17.77 | 0.34% | 400 |
| Sep 3, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.71 | 0.28% | 500 |
| Sep 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.66 | -0.45% | 700 |
| Aug 29, 2025 | 17.71 | 17.78 | 17.71 | 17.78 | 17.74 | 0.45% | 6,739 |
| Aug 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.66 | 0.06% | 1,220 |
| Aug 27, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.65 | - | 318 |
| Aug 26, 2025 | 17.68 | 17.69 | 17.68 | 17.69 | 17.65 | 0.17% | 2,000 |
| Aug 25, 2025 | 17.68 | 17.68 | 17.66 | 17.66 | 17.62 | -0.39% | 2,126 |
| Aug 22, 2025 | 17.72 | 17.74 | 17.72 | 17.73 | 17.69 | 0.06% | 5,600 |
| Aug 21, 2025 | 17.76 | 17.76 | 17.72 | 17.72 | 17.63 | -0.11% | 1,600 |
| Aug 20, 2025 | 17.75 | 17.75 | 17.73 | 17.74 | 17.65 | 0.06% | 4,337 |
| Aug 19, 2025 | 17.74 | 17.74 | 17.73 | 17.73 | 17.64 | 0.23% | 1,800 |
| Aug 18, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.60 | -0.34% | 200 |
| Aug 15, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.66 | -0.17% | 700 |
| Aug 14, 2025 | 17.77 | 17.78 | 17.77 | 17.78 | 17.69 | 0.06% | 2,401 |
| Aug 13, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.68 | 0.11% | - |
| Aug 12, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.66 | -0.39% | 1,934 |
| Aug 11, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.73 | 0.06% | - |
| Aug 8, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.72 | - | - |
| Aug 7, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.72 | - | - |
| Aug 6, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.72 | - | 3,817 |
| Aug 5, 2025 | 17.82 | 17.82 | 17.81 | 17.81 | 17.72 | 0.06% | 5,100 |
| Aug 1, 2025 | 17.81 | 17.82 | 17.80 | 17.80 | 17.71 | 0.51% | 6,504 |
| Jul 31, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.62 | -0.06% | - |
| Jul 30, 2025 | 17.69 | 17.72 | 17.69 | 17.72 | 17.63 | 0.11% | 1,600 |
| Jul 29, 2025 | 17.67 | 17.70 | 17.67 | 17.70 | 17.61 | 0.28% | 1,100 |
| Jul 28, 2025 | 17.64 | 17.65 | 17.64 | 17.65 | 17.56 | 0.23% | 3,401 |
| Jul 25, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.52 | - | - |