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
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
November 21, 2025	18.6	18.58	18.58	18.6	18.58	3,000
November 20, 2025	18.61	18.61	18.58	18.61	18.61	0
November 19, 2025	18.61	18.6	18.6	18.61	18.6	3,100
November 18, 2025	18.6	18.6	18.6	18.6	18.6	300
November 17, 2025	18.59	18.6	18.6	18.6	18.59	9,400
November 14, 2025	18.6	18.61	18.61	18.61	18.6	5,300
November 13, 2025	18.62	18.62	18.62	18.62	18.62	600
November 12, 2025	18.63	18.63	18.63	18.63	18.63	300
November 11, 2025	18.62	18.62	18.62	18.62	18.62	1,200
November 10, 2025	18.62	18.62	18.62	18.62	18.62	1,000
November 07, 2025	18.62	18.62	18.62	18.62	18.62	2,100
November 06, 2025	18.66	18.66	18.66	18.66	18.66	500
November 05, 2025	18.63	18.63	18.63	18.63	18.63	309
November 04, 2025	18.63	18.63	18.63	18.63	18.63	100
November 03, 2025	18.63	18.63	18.63	18.63	18.63	301
October 31, 2025	18.64	18.64	18.64	18.64	18.64	4,600
October 30, 2025	18.63	18.63	18.63	18.63	18.63	1,500
October 29, 2025	18.65	18.62	18.62	18.65	18.62	900
October 28, 2025	18.65	18.68	18.68	18.68	18.65	800
October 27, 2025	18.66	18.67	18.67	18.67	18.66	2,900
October 24, 2025	18.66	18.66	18.66	18.66	18.66	600
October 23, 2025	18.68	18.68	18.68	18.68	18.68	517
October 22, 2025	18.69	18.69	18.69	18.69	18.69	3,000
October 21, 2025	18.7	18.7	18.7	18.7	18.7	305
October 20, 2025	18.67	18.7	18.7	18.7	18.67	1,209
October 17, 2025	18.68	18.68	18.68	18.68	18.68	500
October 16, 2025	18.66	18.68	18.68	18.68	18.66	1,100
October 15, 2025	18.67	18.66	18.66	18.67	18.66	900
October 14, 2025	18.62	18.64	18.64	18.64	18.62	800
October 10, 2025	18.62	18.63	18.63	18.63	18.62	600
October 09, 2025	18.63	18.63	18.63	18.63	18.63	0
October 08, 2025	18.62	18.62	18.62	18.62	18.62	0
October 07, 2025	18.59	18.62	18.62	18.62	18.59	1,220
October 06, 2025	18.59	18.6	18.6	18.6	18.59	5,500
October 03, 2025	18.63	18.63	18.63	18.63	18.63	100
October 02, 2025	18.62	18.62	18.62	18.62	18.62	1,100
October 01, 2025	18.61	18.61	18.61	18.61	18.61	500
September 30, 2025	18.6	18.6	18.6	18.6	18.6	0
September 29, 2025	18.57	18.57	18.57	18.57	18.57	0
September 26, 2025	18.57	18.57	18.57	18.57	18.57	900
September 25, 2025	18.59	18.59	18.59	18.59	18.59	1,900
September 24, 2025	18.6	18.6	18.6	18.6	18.6	500
September 23, 2025	18.6	18.6	18.6	18.6	18.6	500
September 22, 2025	18.59	18.59	18.59	18.59	18.59	400
September 19, 2025	18.62	18.62	18.59	18.62	18.62	0
September 18, 2025	18.61	18.61	18.58	18.61	18.61	0
September 17, 2025	18.63	18.63	18.63	18.63	18.62	1,200
September 16, 2025	18.62	18.62	18.62	18.62	18.62	100
September 15, 2025	18.6	18.6	18.6	18.6	18.6	0
September 12, 2025	18.6	18.6	18.6	18.6	18.6	500
September 11, 2025	18.6	18.6	18.6	18.6	18.6	600
September 10, 2025	18.58	18.58	18.58	18.58	18.58	0

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