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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.89	17.93	17.93	17.94	17.89	13,944
January 13, 2026	17.88	17.87	17.87	17.88	17.87	43,226
January 12, 2026	17.85	17.89	17.89	17.89	17.85	3,300
January 09, 2026	17.87	17.9	17.9	17.9	17.87	2,628
January 08, 2026	17.83	17.87	17.87	17.88	17.83	12,300
January 07, 2026	17.89	17.86	17.86	17.89	17.86	6,100
January 06, 2026	17.82	17.82	17.82	17.82	17.82	600
January 05, 2026	17.78	17.82	17.82	17.82	17.78	3,400
January 02, 2026	17.76	17.76	17.76	17.76	17.76	321
December 31, 2025	17.82	17.82	17.82	17.82	17.82	4,400
December 30, 2025	17.88	17.91	17.85	17.91	17.88	5,400
December 29, 2025	17.9	17.9	17.84	17.9	17.9	701
December 23, 2025	17.89	17.89	17.89	17.89	17.88	846
December 22, 2025	17.83	17.83	17.83	17.83	17.83	600
December 19, 2025	17.86	17.86	17.86	17.86	17.86	85
December 18, 2025	17.85	17.85	17.85	17.85	17.85	0
December 17, 2025	17.85	17.85	17.85	17.85	17.85	100
December 16, 2025	17.87	17.89	17.89	17.89	17.87	1,700
December 15, 2025	17.85	17.85	17.85	17.85	17.85	128
December 12, 2025	17.83	17.83	17.83	17.83	17.83	185
December 11, 2025	17.83	17.83	17.83	17.83	17.83	0
December 10, 2025	17.81	17.81	17.81	17.81	17.81	400
December 09, 2025	17.82	17.81	17.81	17.82	17.81	1,500
December 08, 2025	17.81	17.81	17.81	17.83	17.81	1,423
December 05, 2025	17.98	17.98	17.98	17.98	17.98	0
December 04, 2025	18.02	18.02	18.02	18.02	18.02	2,589
December 03, 2025	18	18.04	18.04	18.04	18	2,600
December 02, 2025	18.01	18.01	18.01	18.01	18.01	1,200
December 01, 2025	18.03	18.03	18.03	18.03	18.03	217
November 28, 2025	18.13	18.13	18.13	18.13	18.13	1,220
November 27, 2025	18.13	18.13	18.13	18.13	18.13	1,220
November 26, 2025	18.09	18.09	18.09	18.09	18.09	213
November 25, 2025	18.06	18.09	18.09	18.09	18.06	213
November 24, 2025	18.02	18.04	18.04	18.05	18.02	700
November 21, 2025	18.08	18.03	18.03	18.08	18.01	6,200
November 20, 2025	18.03	18.04	18	18.04	18.03	1,300
November 19, 2025	18.06	18	18	18.06	18	2,014
November 18, 2025	18.05	18.02	18.02	18.05	18.01	2,901
November 17, 2025	18.05	18.05	18.05	18.05	18.05	10
November 14, 2025	18.07	18.07	18.07	18.07	18.07	2,908
November 13, 2025	18.1	18.1	18.1	18.1	18.1	2,100
November 12, 2025	18.12	18.12	18.12	18.12	18.12	4,014
November 11, 2025	18.12	18.12	18.12	18.12	18.12	2,300
November 10, 2025	18.08	18.08	18.08	18.08	18.08	139
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

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