Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Desjardins Canadian Universe Bond Index ETF (DCU)
Desjardins Canadian Universe Bond Index ETF (DCU) Historical

DCU Desjardins Canadian Universe Bond Index ETF

18.22

-0.10 (-0.55%)

Mar 05 2025 - Closed

Delayed by 15 minutes

DCU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 04 2025	18.32	-0.04	-0.22%	18.36	18.36	18.32	407
Mar 03 2025	18.36	0.09	0.49%	18.27	18.36	18.25	1,677
Feb 28 2025	18.27	0.07	0.38%	18.24	18.27	18.24	1,451
Feb 27 2025	18.20	0.02	0.11%	18.19	18.20	18.19	5,100
Feb 26 2025	18.18	0.01	0.06%	18.20	18.20	18.15	709
Feb 25 2025	18.17	0.09	0.50%	18.17	18.17	18.17	60
Feb 24 2025	18.08	0.05	0.28%	18.06	18.08	18.05	861
Feb 21 2025	18.03	0.07	0.39%	18.05	18.05	18.03	1,301
Feb 20 2025	17.96	-0.04	-0.22%	17.96	17.96	17.96	1,860
Feb 19 2025	18.00	0.01	0.06%	17.94	18.00	17.94	652
Feb 18 2025	17.99	-0.09	-0.50%	18.01	18.02	17.99	1,173
Feb 14 2025	18.08	-0.01	-0.06%	18.09	18.11	18.08	1,914
Feb 13 2025	18.09	0.09	0.50%	18.02	18.10	18.02	19,405
Feb 12 2025	18.00	-0.08	-0.44%	18.00	18.00	18.00	0
Feb 11 2025	18.08	-0.05	-0.28%	18.10	18.10	18.08	205
Feb 10 2025	18.13	-0.01	-0.06%	18.13	18.16	18.13	2,813
Feb 07 2025	18.14	-0.13	-0.71%	18.14	18.14	18.14	100
Feb 06 2025	18.27	-0.02	-0.11%	18.27	18.27	18.27	82
Feb 05 2025	18.29	0.06	0.33%	18.30	18.30	18.29	3,075
Feb 04 2025	18.23	0.01	0.05%	18.21	18.23	18.21	11,840
Feb 03 2025	18.22	0.13	0.72%	18.21	18.22	18.21	100
Jan 31 2025	18.09	0.04	0.22%	18.14	18.14	18.08	1,414
Jan 30 2025	18.05	0.06	0.33%	18.03	18.05	18.03	3,620
Jan 29 2025	17.99	0.02	0.11%	17.98	17.99	17.98	130
Jan 28 2025	17.97	0.01	0.06%	17.88	17.97	17.88	1,818
Jan 27 2025	17.96	0.09	0.50%	17.93	17.96	17.93	101
Jan 24 2025	17.87	0.00	0.00%	17.87	17.87	17.87	0
Jan 23 2025	17.87	-0.03	-0.17%	17.85	17.87	17.85	5,600
Jan 22 2025	17.90	-0.03	-0.17%	17.925	17.925	17.89	4,120
Jan 21 2025	17.93	0.02	0.11%	17.94	17.94	17.93	4,150
Jan 20 2025	17.91	0.02	0.11%	17.91	17.91	17.91	155
Jan 17 2025	17.89	0.06	0.34%	17.89	17.89	17.89	414
Jan 16 2025	17.83	0.09	0.51%	17.80	17.84	17.80	2,425
Jan 15 2025	17.74	0.13	0.74%	17.68	17.74	17.68	1,510
Jan 14 2025	17.61	-0.04	-0.23%	17.66	17.66	17.60	461
Jan 13 2025	17.65	-0.07	-0.40%	17.67	17.67	17.65	11,110
Jan 10 2025	17.72	-0.11	-0.62%	17.71	17.72	17.71	1,773
Jan 09 2025	17.83	-0.04	-0.22%	17.87	17.87	17.83	106
Jan 08 2025	17.87	-0.02	-0.11%	17.86	17.87	17.85	3,189
Jan 07 2025	17.89	-0.04	-0.22%	17.94	17.94	17.88	43,330
Jan 06 2025	17.93	-0.01	-0.06%	17.92	17.93	17.92	1,800
Jan 03 2025	17.94	-0.01	-0.06%	17.94	17.94	17.94	304
Jan 02 2025	17.95	-0.03	-0.17%	17.96	17.96	17.95	20,839
Dec 31 2024	17.98	0.00	0.00%	17.97	17.98	17.97	7,000
Dec 30 2024	17.98	0.06	0.33%	17.92	17.98	17.92	39,390
Dec 27 2024	17.92	0.08	0.45%	17.92	17.93	17.92	4,422
Dec 24 2024	17.84	-0.09	-0.50%	17.84	17.84	17.84	1,887
Dec 23 2024	17.93	0.01	0.06%	17.94	17.94	17.92	16,354
Dec 20 2024	17.92	0.04	0.22%	17.87	17.92	17.87	1,255
Dec 19 2024	17.88	-0.13	-0.72%	17.87	17.88	17.85	15,900
Dec 18 2024	18.01	-0.08	-0.44%	18.08	18.09	18.01	6,106
Dec 17 2024	18.09	0.05	0.28%	18.04	18.10	18.04	2,750
Dec 16 2024	18.04	0.00	0.00%	18.01	18.04	17.99	3,445
Dec 13 2024	18.04	-0.04	-0.22%	18.20	18.20	18.04	5,480
Dec 12 2024	18.08	-0.06	-0.33%	18.08	18.08	18.08	0
Dec 11 2024	18.14	-0.06	-0.33%	18.25	18.25	18.14	3,806
Dec 10 2024	18.20	0.01	0.05%	18.18	18.20	18.18	1,704
Dec 09 2024	18.19	-0.04	-0.22%	18.22	18.22	18.19	1,557
Dec 06 2024	18.23	0.10	0.55%	18.22	18.24	18.22	12,262
Dec 05 2024	18.13	0.01	0.06%	18.07	18.13	18.07	1,426

Desjardins Canadian Univ...

Invesco S&P SmallCap 600...

Fibre Crown Manufacturing

Tyler Technologies

OMX Iceland Consumer Sta...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions