Desjardins Canadian Corporate Bond Index ETF (TSX:DCBC)
Canada
· Delayed Price · Currency is CAD 21.14
+0.06 (0.28%)
May 12, 2025, 4:00 PM EDT
TSX:DCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.14 | 21.14 | 21.13 | 21.14 | - | 0.28% | 2,000 |
| May 9, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.38% | 1,600 |
| May 8, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.19% | - |
| May 7, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | - | - |
| May 6, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | 0.33% | 200 |
| May 5, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | -0.24% | - |
| May 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | -0.19% | - |
| May 1, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | 0.19% | - |
| Apr 30, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | 0.43% | 100 |
| Apr 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | 0.19% | - |
| Apr 28, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | - | - | 1,500 |
| Apr 25, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | - | 0.10% | - |
| Apr 24, 2025 | 20.92 | 20.95 | 20.92 | 20.95 | - | 0.34% | 1,100 |
| Apr 23, 2025 | 21.02 | 21.02 | 20.88 | 20.88 | - | -0.48% | 1,200 |
| Apr 22, 2025 | 21.03 | 21.03 | 20.98 | 20.98 | - | -0.19% | 1,600 |
| Apr 21, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | -0.10% | - |
| Apr 17, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | 0.05% | - |
| Apr 16, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | -0.05% | 600 |
| Apr 15, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | 0.81% | 200 |
| Apr 14, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | - | -0.10% | - |
| Apr 11, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | - | -0.24% | - |
| Apr 10, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | - | -0.38% | - |
| Apr 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | - | - |
| Apr 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | -0.52% | 300 |
| Apr 7, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | -0.80% | 900 |
| Apr 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | 100 |
| Apr 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | 0.24% | 100 |
| Apr 2, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | - | - | 300 |
| Apr 1, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | - | - | - |
| Mar 31, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | - | 0.33% | 100 |
| Mar 28, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | 0.19% | 100 |
| Mar 27, 2025 | 21.11 | 21.14 | 21.11 | 21.14 | - | -0.05% | 900 |
| Mar 26, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | -0.14% | 400 |
| Mar 25, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | - | - |
| Mar 24, 2025 | 21.16 | 21.18 | 21.16 | 21.18 | - | -0.09% | 400 |
| Mar 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | -0.09% | - |
| Mar 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | - | - |
| Mar 19, 2025 | 21.12 | 21.22 | 21.12 | 21.22 | - | 0.28% | 900 |
| Mar 18, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | -0.09% | - |
| Mar 17, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | 0.24% | 100 |
| Mar 14, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | 0.24% | - |
| Mar 13, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | - | - |
| Mar 12, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.28% | 100 |
| Mar 11, 2025 | 21.16 | 21.16 | 21.14 | 21.14 | - | -0.09% | 300 |
| Mar 10, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.09% | - |
| Mar 7, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | -0.38% | 500 |
| Mar 6, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | -0.42% | - |
| Mar 5, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | -0.19% | - |
| Mar 4, 2025 | 21.34 | 21.35 | 21.34 | 21.35 | - | 0.42% | 400 |
| Mar 3, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | - | 0.14% | 500 |