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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.06	18.03	18.03	18.06	18.03	4,843
February 19, 2026	18.09	18.08	18.04	18.09	18.08	1,600
February 18, 2026	18.08	18.08	18.04	18.08	18.08	1,300
February 17, 2026	18.1	18.1	18.05	18.1	18.07	14,000
February 13, 2026	18.07	18.06	18.02	18.07	18.06	1,700
February 12, 2026	18	18.03	18.03	18.03	18	4,010
February 11, 2026	17.99	17.99	17.99	17.99	17.99	303
February 10, 2026	17.97	17.96	17.96	17.97	17.96	17,300
February 09, 2026	17.92	17.92	17.92	17.92	17.92	1,000
February 06, 2026	17.92	17.92	17.92	17.92	17.92	2,702
February 05, 2026	17.91	17.92	17.92	17.92	17.91	3,600
February 04, 2026	17.89	17.89	17.89	17.89	17.89	49,015
February 03, 2026	17.88	17.88	17.88	17.88	17.88	0
February 02, 2026	17.9	17.87	17.87	17.9	17.87	1,300
January 30, 2026	17.91	17.88	17.88	17.91	17.88	1,703
January 29, 2026	17.91	17.9	17.9	17.91	17.89	33,600
January 28, 2026	17.87	17.87	17.87	17.9	17.86	9,500
January 27, 2026	17.91	17.88	17.88	17.91	17.86	14,717
January 26, 2026	17.93	17.91	17.91	17.93	17.91	1,835
January 23, 2026	17.86	17.86	17.86	17.86	17.86	138
January 22, 2026	17.9	17.92	17.87	17.92	17.9	500
January 21, 2026	17.89	17.89	17.84	17.89	17.89	0
January 20, 2026	17.86	17.86	17.81	17.86	17.86	1,211
January 19, 2026	17.89	17.9	17.91	17.9	17.89	1,123
January 16, 2026	17.96	17.94	17.94	17.96	17.94	2,400
January 15, 2026	17.93	17.94	17.95	17.94	17.93	2,912
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

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