Skip to main content
Desjardins Canadian Universe Bond Index ETF (TSX: DCU)
Canada flag Canada · Delayed Price · Currency is CAD
18.30
+0.07 (0.38%)
Feb 5, 2025, 9:30 AM EST

TSX:DCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202518.3018.3018.3018.3018.300.38%3,057
Feb 4, 202518.2118.2318.2118.2318.230.11%11,840
Feb 3, 202518.2118.2118.2118.2118.210.66%100
Jan 31, 202518.1418.1418.0818.0918.090.22%1,414
Jan 30, 202518.0318.0518.0318.0518.050.39%3,620
Jan 29, 202517.9817.9817.9817.9817.980.11%130
Jan 28, 202517.8817.9617.8817.9617.960.17%1,818
Jan 27, 202517.9317.9317.9317.9317.930.34%101
Jan 24, 202517.8717.8717.8717.8717.870.06%-
Jan 23, 202517.8517.8617.8517.8617.81-0.17%5,600
Jan 22, 202517.9317.9317.8917.8917.84-0.28%4,120
Jan 21, 202517.9417.9417.9417.9417.890.17%4,200
Jan 20, 202517.9117.9117.9117.9117.860.11%200
Jan 17, 202517.8917.8917.8917.8917.840.34%414
Jan 16, 202517.8017.8417.8017.8317.780.51%2,425
Jan 15, 202517.6817.7417.6817.7417.690.80%1,510
Jan 14, 202517.6617.6617.6017.6017.55-0.28%500
Jan 13, 202517.6717.6717.6517.6517.60-0.40%11,110
Jan 10, 202517.7117.7217.7117.7217.67-0.84%1,800
Jan 9, 202517.8717.8717.8717.8717.82-106
Jan 8, 202517.8617.8717.8517.8717.82-0.11%3,200
Jan 7, 202517.9417.9417.8817.8917.84-0.22%43,330
Jan 6, 202517.9217.9317.9217.9317.88-0.06%1,800
Jan 3, 202517.9417.9417.9417.9417.89-0.06%304
Jan 2, 202517.9617.9617.9517.9517.90-0.17%20,839
Dec 31, 202417.9717.9917.9717.9817.930.11%7,000
Dec 30, 202417.9217.9617.9217.9617.860.22%39,400
Dec 27, 202417.9217.9317.9217.9217.860.06%4,422
Dec 24, 202417.8417.9117.8417.9117.85-0.11%1,900
Dec 23, 202417.9417.9417.9217.9317.870.06%16,400
Dec 20, 202417.8717.9217.8717.9217.860.22%1,300
Dec 19, 202417.8717.8817.8517.8817.82-0.78%15,900
Dec 18, 202418.0818.0918.0218.0217.96-0.39%6,106
Dec 17, 202418.0418.1018.0418.0918.030.28%2,800
Dec 16, 202418.0118.0417.9918.0417.98-0.06%3,445
Dec 13, 202418.2018.2018.0418.0517.99-0.50%5,500
Dec 12, 202418.1418.1418.1418.1418.08--
Dec 11, 202418.2518.2518.1418.1418.08-0.33%3,806
Dec 10, 202418.1818.2018.1818.2018.140.11%1,704
Dec 9, 202418.2218.2218.1818.1818.13-0.27%1,600
Dec 6, 202418.2218.2418.2218.2318.170.55%12,300
Dec 5, 202418.0718.1318.0718.1318.070.06%1,426
Dec 4, 202418.0518.1218.0518.1218.060.22%2,349
Dec 3, 202418.1318.1318.0818.0818.02-0.28%3,800
Dec 2, 202418.1218.1318.1218.1318.070.50%210
Nov 29, 202418.0118.0518.0118.0418.040.67%20,731
Nov 28, 202417.9217.9217.9217.9217.92-0.06%-
Nov 27, 202417.9117.9317.9117.9317.930.34%20,908
Nov 26, 202417.8717.8717.8717.8717.870.39%73,500
Nov 25, 202417.7917.8117.7917.8017.800.79%14,400
Nov 22, 202417.6117.6617.6117.6617.66-0.11%3,235
Nov 21, 202417.7517.7517.6717.6817.63-0.45%16,121
Nov 20, 202417.7817.7817.7617.7617.72-0.39%2,000
Nov 19, 202417.8617.8617.8317.8317.79-0.28%8,500
Nov 18, 202417.8517.8817.8517.8817.83-0.17%700
Nov 15, 202417.8917.9217.8917.9117.860.28%20,400
Nov 14, 202417.8617.8617.8617.8617.82-0.39%-
Nov 13, 202417.9317.9317.9317.9317.89--
Nov 12, 202417.9217.9317.9217.9317.89-0.39%3,100
Nov 11, 202418.0018.0018.0018.0017.960.33%-
Nov 8, 202417.9417.9417.9417.9417.90--
Nov 7, 202417.9417.9417.9417.9417.900.56%1,000
Nov 6, 202417.7717.8417.7717.8417.80-0.11%3,201
Nov 5, 202417.8417.8617.8417.8617.82-0.11%10,019
Nov 4, 202417.8817.8817.8817.8817.840.28%217
Nov 1, 202417.9117.9117.8217.8317.79-0.34%7,900
Oct 31, 202417.8917.8917.8917.8917.840.34%441
Oct 30, 202417.8517.8517.8317.8317.790.22%500
Oct 29, 202417.7917.7917.7917.7917.750.06%-
Oct 28, 202417.7717.7817.7717.7817.74-0.22%51,803
Oct 25, 202417.8217.8217.8217.8217.78-327
Oct 24, 202417.7917.8217.7917.8217.78-0.11%606
Oct 23, 202417.8417.8417.8417.8417.75-544
Oct 22, 202417.8417.8417.8417.8417.75-0.11%1,144
Oct 21, 202417.9017.9017.8617.8617.77-0.56%520
Oct 18, 202417.9517.9617.9517.9617.860.11%1,100
Oct 17, 202417.9417.9417.9417.9417.84-0.06%1,100
Oct 16, 202417.9517.9517.9517.9517.860.17%-
Oct 15, 202417.9217.9217.9217.9217.830.50%230
Oct 11, 202417.8317.8317.8317.8317.740.06%621
Oct 10, 202417.8217.8217.8217.8217.730.06%1,610
Oct 9, 202417.8017.8117.7817.8117.720.28%2,548
Oct 8, 202417.7617.7617.7617.7617.67-0.11%221
Oct 7, 202417.7817.7817.7817.7817.69-1.00%3,008
Oct 4, 202417.9617.9617.9617.9617.87--
Oct 3, 202417.9817.9817.9617.9617.86-0.94%1,632
Oct 2, 202418.1318.1318.1318.1318.030.06%-
Oct 1, 202418.1218.1218.1218.1218.020.06%-
Sep 30, 202418.1118.1118.1118.1118.010.39%-
Sep 27, 202418.0418.0418.0418.0417.94--
Sep 26, 202418.0418.0418.0418.0417.94--
Sep 25, 202418.0418.0418.0318.0417.94-0.28%1,948
Sep 24, 202418.0518.0918.0518.0917.99-0.06%1,900
Sep 23, 202418.1018.1018.1018.1018.00-0.06%101
Sep 20, 202418.0818.1118.0818.1118.01-0.17%2,647
Sep 19, 202418.1818.1818.1118.1418.01-28,310
Sep 18, 202418.1518.1818.1418.1418.01-0.22%9,000
Sep 17, 202418.2118.2118.1818.1818.05-0.11%800
Sep 16, 202418.2118.2118.1918.2018.070.28%3,000
Sep 13, 202418.1518.1518.1518.1518.01-0.06%202