Desjardins RI Active Canadian Bond - Net-Zero Emissions Pathway ETF (TSX:DRCU)
Canada
· Delayed Price · Currency is CAD 18.92
+0.10 (0.53%)
May 15, 2025, 4:10 PM EDT
TSX:DRCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.53% | 10 |
| May 14, 2025 | 18.86 | 18.86 | 18.82 | 18.82 | 18.82 | -0.11% | 427 |
| May 13, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.32% | - |
| May 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 52 |
| May 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.11% | 100 |
| May 8, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.42% | - |
| May 7, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.05% | - |
| May 6, 2025 | 18.80 | 18.83 | 18.80 | 18.83 | 18.83 | 0.11% | 710 |
| May 5, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.32% | 400 |
| May 2, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.16% | - |
| May 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.37% | - |
| Apr 30, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.27% | - |
| Apr 29, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.11% | - |
| Apr 28, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.05% | - |
| Apr 25, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.05% | - |
| Apr 24, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.21% | 500 |
| Apr 23, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | - |
| Apr 22, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.73 | 0.16% | 100 |
| Apr 21, 2025 | 18.82 | 18.82 | 18.75 | 18.75 | 18.70 | -0.53% | 600 |
| Apr 17, 2025 | 18.91 | 18.91 | 18.84 | 18.85 | 18.80 | -0.26% | 600 |
| Apr 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.85 | 0.43% | 547 |
| Apr 15, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.77 | 0.97% | - |
| Apr 14, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.59 | -0.21% | - |
| Apr 11, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.63 | -0.59% | - |
| Apr 10, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.74 | 0.11% | 601 |
| Apr 9, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.72 | -0.64% | - |
| Apr 8, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.84 | -0.84% | - |
| Apr 7, 2025 | 19.13 | 19.13 | 19.05 | 19.05 | 19.00 | -0.21% | 400 |
| Apr 4, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.04 | -0.16% | - |
| Apr 3, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.07 | -0.16% | 200 |
| Apr 2, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.09 | 0.42% | - |
| Apr 1, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.02 | - | - |
| Mar 31, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.02 | 0.74% | 405 |
| Mar 28, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.88 | 0.11% | - |
| Mar 27, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.86 | -0.37% | - |
| Mar 26, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.93 | 0.05% | - |
| Mar 25, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.92 | -0.47% | - |
| Mar 24, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.01 | -0.16% | - |
| Mar 21, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.00 | - | - |
| Mar 20, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.01 | 0.32% | 100 |
| Mar 19, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.94 | 0.05% | - |
| Mar 18, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.93 | 0.26% | - |
| Mar 17, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.88 | -0.11% | - |
| Mar 14, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.90 | - | - |
| Mar 13, 2025 | 18.97 | 18.99 | 18.97 | 18.99 | 18.91 | 0.05% | 300 |
| Mar 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.90 | -0.37% | 400 |
| Mar 11, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.96 | - | - |
| Mar 10, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.97 | 0.53% | 333 |
| Mar 7, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.86 | -0.11% | - |
| Mar 6, 2025 | 18.98 | 18.98 | 18.97 | 18.97 | 18.89 | -0.99% | 221 |