Desjardins Canadian Short Term Bond Index ETF - DCS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	19.14	19.14	19.14	19.14	19.14	12
December 22, 2025	19.14	19.13	19.13	19.14	19.13	3,000
December 19, 2025	19.15	19.15	19.15	19.15	19.15	0
December 18, 2025	19.14	19.14	19.14	19.14	19.14	0
December 17, 2025	19.14	19.14	19.14	19.14	19.14	100
December 16, 2025	19.14	19.14	19.14	19.14	19.14	305
December 15, 2025	19.12	19.12	19.12	19.12	19.12	0
December 12, 2025	19.12	19.12	19.12	19.12	19.12	0
December 11, 2025	19.11	19.11	19.11	19.11	19.11	0
December 10, 2025	19.08	19.11	19.11	19.11	19.08	505
December 09, 2025	19.08	19.08	19.08	19.08	19.08	2,700
December 08, 2025	19.07	19.07	19.07	19.07	19.07	346
December 05, 2025	19.1	19.1	19.1	19.1	19.1	300
December 04, 2025	19.2	19.2	19.2	19.2	19.2	2,700
December 03, 2025	19.21	19.21	19.21	19.21	19.21	100
December 02, 2025	19.19	19.2	19.2	19.2	19.19	6,700
December 01, 2025	19.22	19.22	19.22	19.22	19.22	0
November 28, 2025	19.22	19.22	19.22	19.22	19.22	5,000
November 27, 2025	19.2	19.2	19.2	19.2	19.2	2,701
November 26, 2025	19.22	19.22	19.22	19.22	19.22	0
November 25, 2025	19.22	19.22	19.22	19.22	19.21	3,200
November 24, 2025	19.18	19.19	19.19	19.19	19.18	2,400
November 21, 2025	19.18	19.18	19.18	19.18	19.18	636
November 20, 2025	19.22	19.22	19.18	19.22	19.22	2,900
November 19, 2025	19.21	19.21	19.21	19.21	19.21	200
November 18, 2025	19.21	19.21	19.21	19.21	19.21	2,401
November 17, 2025	19.21	19.21	19.21	19.21	19.21	100
November 14, 2025	19.2	19.2	19.2	19.2	19.2	100
November 13, 2025	19.23	19.23	19.23	19.23	19.23	0
November 12, 2025	19.23	19.23	19.23	19.23	19.23	600
November 11, 2025	19.21	19.21	19.21	19.21	19.21	0
November 10, 2025	19.21	19.21	19.21	19.21	19.21	0
November 07, 2025	19.21	19.21	19.21	19.21	19.21	400
November 06, 2025	19.25	19.25	19.25	19.25	19.25	2,100
November 05, 2025	19.22	19.22	19.22	19.22	19.22	0
November 04, 2025	19.23	19.22	19.22	19.23	19.22	3,100
November 03, 2025	19.23	19.23	19.23	19.23	19.23	500
October 31, 2025	19.23	19.23	19.23	19.24	19.23	1,500
October 30, 2025	19.19	19.19	19.19	19.19	19.19	2,649
October 29, 2025	19.24	19.23	19.23	19.24	19.23	636
October 28, 2025	19.26	19.25	19.25	19.26	19.25	1,000
October 27, 2025	19.24	19.24	19.24	19.24	19.24	0
October 24, 2025	19.23	19.24	19.24	19.24	19.22	9,300
October 23, 2025	19.28	19.28	19.23	19.28	19.28	1,100
October 22, 2025	19.28	19.28	19.23	19.28	19.28	400
October 21, 2025	19.3	19.26	19.21	19.3	19.26	4,800
October 20, 2025	19.29	19.29	19.24	19.29	19.29	600
October 17, 2025	19.27	19.27	19.27	19.27	19.27	0
October 16, 2025	19.28	19.28	19.28	19.28	19.28	100
October 15, 2025	19.23	19.23	19.23	19.23	19.23	0
October 14, 2025	19.22	19.22	19.22	19.22	19.22	0
October 10, 2025	19.22	19.22	19.22	19.22	19.22	1,100
October 09, 2025	19.23	19.23	19.23	19.23	19.23	0
October 08, 2025	19.24	19.23	19.23	19.24	19.23	8,300
October 07, 2025	19.23	19.23	19.23	19.23	19.23	410
October 06, 2025	19.22	19.22	19.22	19.22	19.22	1,200
October 03, 2025	19.22	19.21	19.21	19.22	19.21	2,800
October 02, 2025	19.22	19.22	19.22	19.22	19.22	700
October 01, 2025	19.22	19.22	19.22	19.22	19.22	201
September 30, 2025	19.2	19.2	19.2	19.2	19.2	0

Desjardins Canadian Short Term Bond Index ETF (DCS.TO) TSX