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 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
September 09, 2025	18.58	18.58	18.58	18.58	18.58	0
September 08, 2025	18.58	18.58	18.58	18.59	18.58	2,100
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

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