Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF - DCG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.64	18.64	18.64	18.64	18.64	703
February 19, 2026	18.71	18.66	18.63	18.71	18.66	648
February 18, 2026	18.66	18.66	18.66	18.66	18.66	0
February 17, 2026	18.63	18.66	18.66	18.66	18.63	1,022
February 13, 2026	18.62	18.65	18.65	18.65	18.62	4,285
February 12, 2026	18.62	18.63	18.63	18.63	18.62	3,201
February 11, 2026	18.59	18.59	18.59	18.59	18.59	0
February 10, 2026	18.59	18.59	18.59	18.59	18.58	31,101
February 09, 2026	18.56	18.58	18.58	18.58	18.56	16,800
February 06, 2026	18.57	18.58	18.58	18.58	18.57	1,001
February 05, 2026	18.57	18.57	18.57	18.57	18.57	5,605
February 04, 2026	18.55	18.55	18.55	18.55	18.55	0
February 03, 2026	18.54	18.55	18.55	18.56	18.54	2,000
February 02, 2026	18.56	18.56	18.56	18.56	18.56	0
January 30, 2026	18.55	18.56	18.56	18.56	18.55	931
January 29, 2026	18.56	18.56	18.56	18.56	18.54	900
January 28, 2026	18.44	18.54	18.54	18.54	18.44	3,700
January 27, 2026	18.54	18.54	18.54	18.54	18.54	1,325
January 26, 2026	18.55	18.56	18.56	18.56	18.55	1,406
January 23, 2026	18.53	18.53	18.53	18.53	18.53	519
January 22, 2026	18.56	18.56	18.53	18.56	18.56	515
January 21, 2026	18.55	18.55	18.52	18.55	18.55	426
January 20, 2026	18.56	18.56	18.53	18.56	18.56	1,600
January 19, 2026	18.54	18.57	18.57	18.57	18.54	4,072
January 16, 2026	18.58	18.58	18.58	18.58	18.58	0
January 15, 2026	18.56	18.56	18.56	18.56	18.56	3,700
January 14, 2026	18.43	18.56	18.56	18.56	18.43	3,102
January 13, 2026	18.54	18.55	18.55	18.55	18.54	1,601
January 12, 2026	18.54	18.54	18.54	18.54	18.54	505
January 09, 2026	18.51	18.51	18.51	18.51	18.51	1,000
January 08, 2026	18.53	18.53	18.53	18.53	18.53	504
January 07, 2026	18.53	18.54	18.54	18.54	18.53	5,400
January 06, 2026	18.52	18.52	18.52	18.52	18.52	802
January 05, 2026	18.49	18.49	18.49	18.49	18.49	0
January 02, 2026	18.47	18.49	18.49	18.49	18.47	711
December 31, 2025	18.49	18.49	18.49	18.5	18.49	23,200
December 30, 2025	18.56	18.56	18.51	18.56	18.55	3,700
December 29, 2025	18.57	18.57	18.52	18.57	18.57	500
December 23, 2025	18.4	18.4	18.4	18.4	18.4	1,000
December 22, 2025	18.52	18.52	18.52	18.52	18.52	0
December 19, 2025	18.52	18.52	18.52	18.52	18.52	516
December 18, 2025	18.46	18.55	18.55	18.55	18.46	7,139
December 17, 2025	18.54	18.54	18.54	18.54	18.54	0
December 16, 2025	18.54	18.54	18.54	18.54	18.54	1,244
December 15, 2025	18.53	18.53	18.53	18.53	18.53	1,044
December 12, 2025	18.51	18.52	18.52	18.52	18.51	539,082
December 11, 2025	18.51	18.51	18.51	18.51	18.51	500
December 10, 2025	18.48	18.5	18.5	18.5	18.47	3,200
December 09, 2025	18.47	18.47	18.47	18.47	18.47	300
December 08, 2025	18.49	18.49	18.49	18.49	18.49	0
December 05, 2025	18.49	18.49	18.49	18.5	18.47	4,900
December 04, 2025	18.61	18.61	18.61	18.61	18.61	1,500
December 03, 2025	18.6	18.6	18.6	18.6	18.6	0
December 02, 2025	18.61	18.61	18.61	18.61	18.61	0
December 01, 2025	18.62	18.62	18.62	18.62	18.62	3,400
November 28, 2025	18.65	18.65	18.65	18.65	18.65	0
November 27, 2025	18.64	18.64	18.64	18.64	18.64	100
November 26, 2025	18.64	18.64	18.64	18.64	18.64	0
November 25, 2025	18.61	18.61	18.61	18.61	18.61	0
November 24, 2025	18.6	18.6	18.6	18.6	18.6	0

Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF (DCG.TO) TSX