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
September 05, 2025	18.56	18.56	18.56	18.56	18.56	0
September 04, 2025	18.49	18.49	18.49	18.49	18.49	100
September 03, 2025	18.45	18.45	18.45	18.45	18.45	0
September 02, 2025	18.47	18.47	18.47	18.47	18.47	0
August 29, 2025	18.47	18.47	18.47	18.47	18.47	900
August 28, 2025	18.4	18.4	18.4	18.4	18.4	748
August 27, 2025	18.43	18.43	18.43	18.43	18.43	500
August 26, 2025	18.41	18.41	18.41	18.41	18.41	0
August 25, 2025	18.44	18.44	18.44	18.44	18.44	0
August 22, 2025	18.45	18.45	18.45	18.45	18.45	0
August 21, 2025	18.44	18.45	18.41	18.45	18.44	300
August 20, 2025	18.44	18.44	18.41	18.44	18.44	37
August 19, 2025	18.44	18.44	18.41	18.44	18.44	300
August 18, 2025	18.44	18.44	18.41	18.44	18.44	0
August 15, 2025	18.45	18.45	18.45	18.45	18.45	100
August 14, 2025	18.45	18.45	18.45	18.45	18.45	0
August 13, 2025	18.43	18.43	18.43	18.43	18.43	0
August 12, 2025	18.44	18.44	18.44	18.44	18.44	0
August 11, 2025	18.46	18.46	18.46	18.46	18.46	56
August 08, 2025	18.45	18.45	18.45	18.45	18.45	1,200
August 07, 2025	18.44	18.44	18.44	18.44	18.44	0
August 06, 2025	18.43	18.43	18.43	18.43	18.43	0
August 05, 2025	18.44	18.44	18.44	18.44	18.44	500
August 01, 2025	18.39	18.39	18.39	18.39	18.39	0
July 31, 2025	18.37	18.37	18.37	18.37	18.37	0
July 30, 2025	18.38	18.38	18.38	18.38	18.38	302
July 29, 2025	18.36	18.38	18.38	18.38	18.36	25,800
July 28, 2025	18.36	18.36	18.36	18.36	18.36	0
July 25, 2025	18.33	18.33	18.33	18.33	18.33	0
July 24, 2025	18.33	18.33	18.33	18.33	18.32	11,800
July 23, 2025	18.39	18.39	18.35	18.39	18.39	22,300
July 22, 2025	18.39	18.39	18.35	18.39	18.39	0
July 21, 2025	18.38	18.38	18.34	18.38	18.38	0
July 18, 2025	18.36	18.36	18.32	18.36	18.36	0
July 17, 2025	18.35	18.37	18.37	18.37	18.35	18,200
July 16, 2025	18.37	18.37	18.37	18.37	18.37	100
July 15, 2025	18.33	18.35	18.35	18.35	18.33	1,000
July 14, 2025	18.39	18.39	18.39	18.39	18.39	2
July 11, 2025	18.41	18.38	18.39	18.41	18.38	22,300
July 10, 2025	18.44	18.44	18.44	18.44	18.44	0
July 09, 2025	18.44	18.44	18.44	18.44	18.44	1,800
July 08, 2025	18.42	18.42	18.42	18.42	18.42	0
July 07, 2025	18.45	18.45	18.45	18.45	18.45	0
July 04, 2025	18.42	18.42	18.42	18.42	18.42	0
July 03, 2025	18.41	18.41	18.41	18.41	18.41	500
July 02, 2025	18.47	18.47	18.47	18.47	18.47	0
June 30, 2025	18.45	18.45	18.45	18.45	18.45	30
June 27, 2025	18.46	18.46	18.46	18.46	18.46	307
June 26, 2025	18.44	18.44	18.44	18.44	18.44	0
June 25, 2025	18.46	18.46	18.46	18.46	18.46	0
June 24, 2025	18.46	18.46	18.46	18.46	18.46	0
June 23, 2025	18.46	18.46	18.46	18.46	18.46	0
June 20, 2025	18.45	18.45	18.41	18.45	18.45	0
June 19, 2025	18.44	18.44	18.4	18.44	18.44	0
June 18, 2025	18.44	18.43	18.43	18.44	18.43	200
June 17, 2025	18.41	18.41	18.42	18.41	18.41	2,760
June 16, 2025	18.41	18.41	18.41	18.41	18.41	430
June 13, 2025	18.41	18.41	18.41	18.41	18.41	400
June 12, 2025	18.43	18.43	18.43	18.43	18.43	0
June 11, 2025	18.43	18.43	18.43	18.43	18.43	100

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