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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.2	19.2	19.2	19.2	19.2	1,000
February 19, 2026	19.24	19.23	19.19	19.24	19.23	1,500
February 18, 2026	19.23	19.23	19.19	19.23	19.23	5,200
February 17, 2026	19.23	19.23	19.19	19.23	19.23	643
February 13, 2026	19.2	19.2	19.2	19.2	19.2	0
February 12, 2026	19.21	19.22	19.18	19.22	19.21	8,701
February 11, 2026	19.19	19.19	19.15	19.19	19.19	3,204
February 10, 2026	19.18	19.18	19.18	19.18	19.18	2,800
February 09, 2026	19.16	19.16	19.16	19.16	19.16	2,400
February 06, 2026	19.16	19.16	19.16	19.16	19.16	0
February 05, 2026	19.16	19.15	19.15	19.16	19.15	708
February 04, 2026	19.14	19.14	19.14	19.14	19.14	0
February 03, 2026	19.13	19.13	19.13	19.13	19.13	600
February 02, 2026	19.13	19.14	19.14	19.14	19.13	1,401
January 30, 2026	19.15	19.13	19.13	19.15	19.13	900
January 29, 2026	19.13	19.13	19.13	19.13	19.13	222
January 28, 2026	19.12	19.12	19.12	19.12	19.12	222
January 27, 2026	19.14	19.14	19.14	19.14	19.14	0
January 26, 2026	19.11	19.11	19.11	19.11	19.11	0
January 23, 2026	19.12	19.11	19.11	19.12	19.11	4,442
January 22, 2026	19.16	19.16	19.11	19.16	19.16	100
January 21, 2026	19.15	19.15	19.1	19.15	19.15	0
January 20, 2026	19.16	19.16	19.11	19.16	19.16	0
January 19, 2026	19.14	19.16	19.16	19.17	19.14	781
January 16, 2026	19.17	19.16	19.16	19.17	19.16	4,306
January 15, 2026	19.16	19.16	19.16	19.16	19.16	3,300
January 14, 2026	19.16	19.16	19.16	19.16	19.16	3,300
January 13, 2026	19.12	19.13	19.13	19.13	19.12	800
January 12, 2026	19.15	19.15	19.15	19.15	19.15	0
January 09, 2026	19.13	19.13	19.13	19.13	19.13	0
January 08, 2026	19.14	19.14	19.14	19.14	19.14	0
January 07, 2026	19.11	19.11	19.11	19.11	19.11	0
January 06, 2026	19.11	19.11	19.11	19.11	19.11	101
January 05, 2026	19.1	19.1	19.13	19.1	19.1	174
January 02, 2026	19.1	19.1	19.1	19.1	19.1	0
December 31, 2025	19.11	19.1	19.1	19.11	19.1	400
December 30, 2025	19.17	19.16	19.1	19.17	19.16	4,700
December 29, 2025	19.17	19.17	19.11	19.17	19.17	0
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

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