Desjardins Canadian Universe Bond Index ETF (TSX:DCU)
Canada
· Delayed Price · Currency is CAD 17.94
-0.01 (-0.06%)
May 13, 2025, 2:21 PM EDT
TSX:DCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 17.95 | 17.95 | 17.94 | 17.94 | 17.94 | -0.06% | 1,730 |
| May 12, 2025 | 17.95 | 17.97 | 17.95 | 17.95 | 17.95 | -0.17% | 1,848 |
| May 9, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.22% | 221 |
| May 8, 2025 | 18.00 | 18.00 | 17.94 | 17.94 | 17.94 | -0.50% | 10,226 |
| May 7, 2025 | 18.01 | 18.03 | 18.01 | 18.03 | 18.03 | 0.39% | 2,230 |
| May 6, 2025 | 17.94 | 17.96 | 17.94 | 17.96 | 17.96 | 0.11% | 7,710 |
| May 5, 2025 | 17.95 | 17.95 | 17.94 | 17.94 | 17.94 | -0.06% | 1,700 |
| May 2, 2025 | 17.96 | 17.96 | 17.95 | 17.95 | 17.95 | -0.28% | 3,608 |
| May 1, 2025 | 17.98 | 18.01 | 17.98 | 18.00 | 18.00 | -0.11% | 2,937 |
| Apr 30, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.28% | 1,110 |
| Apr 29, 2025 | 17.96 | 17.97 | 17.96 | 17.97 | 17.97 | 0.22% | 402 |
| Apr 28, 2025 | 17.89 | 17.93 | 17.88 | 17.93 | 17.93 | 0.22% | 6,300 |
| Apr 25, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.11% | - |
| Apr 24, 2025 | 17.86 | 17.91 | 17.86 | 17.91 | 17.91 | 0.39% | 1,910 |
| Apr 23, 2025 | 17.97 | 17.97 | 17.84 | 17.84 | 17.84 | -0.67% | 1,444 |
| Apr 22, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.91 | 0.45% | 1,224 |
| Apr 21, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.84 | -0.50% | 220 |
| Apr 17, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.92 | -0.28% | 3,103 |
| Apr 16, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.97 | 0.11% | 1,921 |
| Apr 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | 0.39% | 100 |
| Apr 14, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.88 | 0.62% | 200 |
| Apr 11, 2025 | 17.80 | 17.82 | 17.80 | 17.82 | 17.78 | -0.45% | 2,835 |
| Apr 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | -0.06% | 5,500 |
| Apr 9, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.86 | -0.61% | 210 |
| Apr 8, 2025 | 18.05 | 18.05 | 17.99 | 18.02 | 17.97 | -0.61% | 2,400 |
| Apr 7, 2025 | 18.21 | 18.21 | 18.13 | 18.13 | 18.08 | -0.60% | 3,200 |
| Apr 4, 2025 | 18.30 | 18.30 | 18.24 | 18.24 | 18.19 | -0.05% | 1,700 |
| Apr 3, 2025 | 18.26 | 18.26 | 18.25 | 18.25 | 18.20 | -0.27% | 2,000 |
| Apr 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | 0.22% | 100 |
| Apr 1, 2025 | 18.23 | 18.26 | 18.23 | 18.26 | 18.21 | 0.38% | 1,200 |
| Mar 31, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.14 | 0.33% | 300 |
| Mar 28, 2025 | 18.12 | 18.13 | 18.12 | 18.13 | 18.08 | 0.44% | 1,100 |
| Mar 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.00 | 0.17% | 3,900 |
| Mar 26, 2025 | 18.10 | 18.10 | 18.02 | 18.02 | 17.97 | -0.50% | 2,338 |
| Mar 25, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.07 | 0.06% | 2,600 |
| Mar 24, 2025 | 18.11 | 18.11 | 18.10 | 18.10 | 18.05 | -0.39% | 1,800 |
| Mar 21, 2025 | 18.26 | 18.26 | 18.16 | 18.17 | 18.09 | -0.11% | 641 |
| Mar 20, 2025 | 18.32 | 18.32 | 18.19 | 18.19 | 18.12 | 0.06% | 1,225 |
| Mar 19, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.11 | 0.11% | 731 |
| Mar 18, 2025 | 18.09 | 18.16 | 18.09 | 18.16 | 18.09 | -0.11% | 4,338 |
| Mar 17, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.11 | 0.39% | 200 |
| Mar 14, 2025 | 18.07 | 18.11 | 18.07 | 18.11 | 18.04 | 0.28% | 200 |
| Mar 13, 2025 | 18.05 | 18.06 | 18.02 | 18.06 | 17.99 | - | 4,600 |
| Mar 12, 2025 | 18.25 | 18.25 | 18.06 | 18.06 | 17.99 | -0.44% | 50,342 |
| Mar 11, 2025 | 18.19 | 18.19 | 18.14 | 18.14 | 18.07 | 0.11% | 309 |
| Mar 10, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.05 | 0.06% | - |
| Mar 7, 2025 | 18.10 | 18.11 | 18.10 | 18.11 | 18.04 | 0.22% | 600 |
| Mar 6, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.00 | -0.82% | 1,307 |
| Mar 5, 2025 | 18.29 | 18.29 | 18.22 | 18.22 | 18.15 | -0.76% | 3,800 |
| Mar 4, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.29 | - | 407 |