Desjardins Canadian Universe Bond Index ETF - DCU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.11	18.11	18.11	18.11	18.11	1,140
November 06, 2025	18.1	18.1	18.1	18.1	18.1	321
November 05, 2025	18.14	18.1	18.1	18.14	18.1	321
November 04, 2025	18.09	18.09	18.09	18.09	18.09	166,527
November 03, 2025	18.11	18.1	18.1	18.11	18.1	3,700
October 31, 2025	18.12	18.13	18.13	18.13	18.12	6,700
October 30, 2025	18.11	18.12	18.12	18.12	18.11	560
October 29, 2025	18.19	18.09	18.09	18.19	18.09	3,700
October 28, 2025	18.19	18.19	18.19	18.19	18.19	700
October 27, 2025	18.15	18.17	18.17	18.17	18.15	300
October 24, 2025	18.14	18.15	18.15	18.15	18.14	3,533
October 23, 2025	18.19	18.17	18.12	18.19	18.17	4,100
October 22, 2025	18.2	18.19	18.14	18.2	18.19	9,405
October 21, 2025	18.2	18.2	18.15	18.2	18.2	733
October 20, 2025	18.21	18.21	18.21	18.21	18.21	622
October 17, 2025	18.17	18.17	18.17	18.17	18.17	0
October 16, 2025	18.14	18.17	18.17	18.17	18.14	3,100
October 15, 2025	18.14	18.13	18.13	18.14	18.13	4,545
October 14, 2025	18.05	18.09	18.09	18.1	18.05	17,300
October 10, 2025	18.01	18.01	18.01	18.01	18.01	1,300
October 09, 2025	18.02	18.02	18.02	18.02	18.02	0
October 08, 2025	18.02	18.03	18.03	18.03	18.02	19,122
October 07, 2025	18.01	18.01	18.01	18.01	18.01	200
October 06, 2025	18.01	18	18	18.01	18	2,205
October 03, 2025	18.07	18.04	18.04	18.07	18.04	600
October 02, 2025	18.03	18.03	18.03	18.03	18.03	0
October 01, 2025	18.05	18.05	18.05	18.05	18.05	1,000
September 30, 2025	18.05	18.05	18.05	18.05	18.05	100
September 29, 2025	18.04	18.04	18.04	18.04	18.04	9,203
September 26, 2025	18	17.99	17.99	18	17.99	3,120
September 25, 2025	18	18	18	18	18	1,900
September 24, 2025	18.01	18.01	18.01	18.01	18.01	2,220
September 23, 2025	18.02	18.02	18.02	18.02	18.02	107
September 22, 2025	18.05	18.02	18.02	18.05	18.02	6,627
September 19, 2025	18.05	18.05	18.01	18.05	18.05	2,400
September 18, 2025	18.06	18.08	18.08	18.08	18.06	803
September 17, 2025	18.08	18.08	18.08	18.08	18.08	0
September 16, 2025	18.05	18.08	18.08	18.08	18.05	5,100
September 15, 2025	18.07	18.07	18.07	18.07	18.07	144
September 12, 2025	18.01	18.03	18.03	18.03	18.01	500
September 11, 2025	18.07	18.07	18.06	18.07	18.07	187
September 10, 2025	18.02	18.02	18.02	18.02	18.02	700
September 09, 2025	17.99	17.99	17.99	17.99	17.99	5,500
September 08, 2025	17.94	17.98	17.98	17.98	17.94	1,316
September 05, 2025	17.88	17.9	17.9	17.9	17.88	501
September 04, 2025	17.82	17.81	17.81	17.82	17.81	400
September 03, 2025	17.75	17.75	17.75	17.75	17.75	500
September 02, 2025	17.7	17.7	17.7	17.7	17.7	700
August 29, 2025	17.71	17.78	17.78	17.78	17.71	6,739
August 28, 2025	17.7	17.7	17.7	17.7	17.7	1,220
August 27, 2025	17.69	17.69	17.69	17.69	17.69	318
August 26, 2025	17.68	17.69	17.69	17.69	17.68	2,000
August 25, 2025	17.68	17.66	17.66	17.68	17.66	2,126
August 22, 2025	17.72	17.73	17.73	17.74	17.72	5,600
August 21, 2025	17.76	17.72	17.67	17.76	17.72	1,600
August 20, 2025	17.75	17.74	17.69	17.75	17.73	4,337
August 19, 2025	17.74	17.73	17.68	17.74	17.73	1,800
August 18, 2025	17.69	17.69	17.64	17.69	17.69	200
August 15, 2025	17.75	17.75	17.73	17.75	17.75	693
August 14, 2025	17.77	17.78	17.78	17.78	17.77	2,401

Desjardins Canadian Universe Bond Index ETF (DCU.TO) TSX