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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	17.8	17.8	17.8	17.8	17.8	0
August 12, 2025	17.75	17.75	17.75	17.75	17.75	1,934
August 11, 2025	17.82	17.82	17.82	17.82	17.82	0
August 08, 2025	17.81	17.81	17.81	17.81	17.81	0
August 07, 2025	17.81	17.81	17.81	17.81	17.81	0
August 06, 2025	17.81	17.81	17.81	17.81	17.81	3,817
August 05, 2025	17.82	17.81	17.81	17.82	17.81	5,100
August 01, 2025	17.81	17.8	17.8	17.82	17.8	6,504
July 31, 2025	17.71	17.71	17.71	17.71	17.71	0
July 30, 2025	17.69	17.72	17.72	17.72	17.69	1,600
July 29, 2025	17.67	17.7	17.7	17.7	17.67	1,100
July 28, 2025	17.64	17.65	17.65	17.65	17.64	3,401
July 25, 2025	17.61	17.61	17.61	17.61	17.61	0
July 24, 2025	17.59	17.61	17.61	17.61	17.59	300
July 23, 2025	17.71	17.66	17.61	17.71	17.66	636
July 22, 2025	17.72	17.71	17.66	17.73	17.71	1,100
July 21, 2025	17.69	17.69	17.64	17.7	17.69	1,800
July 18, 2025	17.65	17.63	17.58	17.65	17.63	1,900
July 17, 2025	17.63	17.63	17.58	17.63	17.63	0
July 16, 2025	17.61	17.61	17.56	17.61	17.61	0
July 15, 2025	17.62	17.61	17.61	17.62	17.61	904
July 14, 2025	17.7	17.69	17.69	17.7	17.69	400
July 11, 2025	17.82	17.82	17.82	17.82	17.82	0
July 10, 2025	17.84	17.84	17.84	17.84	17.84	0
July 09, 2025	17.78	17.84	17.84	17.84	17.78	1,246
July 08, 2025	17.78	17.78	17.78	17.78	17.78	206
July 07, 2025	17.82	17.8	17.8	17.82	17.8	2,633
July 04, 2025	17.83	17.83	17.83	17.83	17.83	0
July 03, 2025	17.84	17.84	17.84	17.84	17.84	104
July 02, 2025	17.86	17.86	17.86	17.86	17.86	500
June 30, 2025	17.94	17.9	17.9	17.94	17.9	1,200
June 27, 2025	17.87	17.88	17.88	17.92	17.86	1,622
June 26, 2025	17.85	17.85	17.85	17.85	17.85	0
June 25, 2025	17.9	17.9	17.9	17.9	17.9	0
June 24, 2025	17.89	17.89	17.89	17.89	17.89	0
June 23, 2025	17.91	17.91	17.91	17.91	17.91	306
June 20, 2025	17.84	17.84	17.79	17.84	17.84	1,017
June 19, 2025	17.85	17.85	17.8	17.85	17.85	300
June 18, 2025	17.85	17.85	17.8	17.85	17.85	203
June 17, 2025	17.79	17.79	17.74	17.79	17.79	2,428
June 16, 2025	17.8	17.78	17.73	17.8	17.78	1,905
June 13, 2025	17.81	17.81	17.76	17.81	17.81	110
June 12, 2025	17.9	17.85	17.8	17.9	17.85	8,349
June 11, 2025	17.86	17.84	17.84	17.86	17.84	1,620
June 10, 2025	17.84	17.84	17.84	17.85	17.84	10,700
June 09, 2025	17.79	17.84	17.84	17.84	17.79	227
June 06, 2025	17.89	17.85	17.85	17.89	17.84	5,300
June 05, 2025	17.94	17.94	17.94	17.94	17.93	18,400
June 04, 2025	17.92	17.92	17.92	17.92	17.92	0
June 03, 2025	17.96	17.96	17.96	17.96	17.96	0
June 02, 2025	17.93	17.93	17.96	17.93	17.93	7,820
May 30, 2025	17.96	17.96	17.96	17.96	17.96	3,208
May 29, 2025	17.93	17.95	17.95	17.95	17.93	1,600
May 28, 2025	17.91	17.91	17.91	17.91	17.91	100
May 27, 2025	17.83	17.9	17.9	17.9	17.83	5,100
May 26, 2025	17.79	17.79	17.79	17.79	17.79	0
May 23, 2025	17.8	17.79	17.79	17.8	17.79	700
May 22, 2025	17.78	17.81	17.76	17.81	17.78	8,700

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