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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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