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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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