Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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

17.92

0.04 (0.22%)

Dec 20 2024 - Closed

Delayed by 15 minutes

DCU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Dec 04 2024	18.12	0.04	0.22%	18.05	18.12	18.05	2,349
Dec 03 2024	18.08	-0.07	-0.39%	18.13	18.13	18.08	3,796
Dec 02 2024	18.15	0.05	0.28%	18.12	18.15	18.12	210
Nov 29 2024	18.10	0.15	0.84%	18.01	18.10	18.01	20,731
Nov 28 2024	17.95	0.03	0.17%	17.95	17.95	17.95	0
Nov 27 2024	17.92	0.04	0.22%	17.91	17.93	17.91	20,908
Nov 26 2024	17.88	0.07	0.39%	17.87	17.88	17.87	73,500
Nov 25 2024	17.81	0.15	0.85%	17.79	17.81	17.79	14,400
Nov 22 2024	17.66	-0.02	-0.11%	17.61	17.66	17.61	3,235
Nov 21 2024	17.68	-0.08	-0.45%	17.75	17.75	17.67	16,121
Nov 20 2024	17.76	-0.07	-0.39%	17.78	17.78	17.76	1,951
Nov 19 2024	17.83	-0.05	-0.28%	17.865	17.865	17.83	8,500
Nov 18 2024	17.88	-0.03	-0.17%	17.85	17.88	17.85	699
Nov 15 2024	17.91	0.02	0.11%	17.89	17.92	17.89	20,400
Nov 14 2024	17.89	0.03	0.17%	17.89	17.89	17.89	24
Nov 13 2024	17.86	-0.07	-0.39%	17.86	17.86	17.86	3
Nov 12 2024	17.93	-0.07	-0.39%	17.92	17.93	17.92	3,100
Nov 11 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Nov 08 2024	18.00	0.06	0.33%	18.00	18.00	18.00	50
Nov 07 2024	17.94	0.10	0.56%	17.94	17.94	17.94	1,000
Nov 06 2024	17.84	-0.02	-0.11%	17.77	17.84	17.77	3,201
Nov 05 2024	17.86	-0.02	-0.11%	17.84	17.86	17.84	10,019
Nov 04 2024	17.88	0.05	0.28%	17.88	17.88	17.88	217
Nov 01 2024	17.83	-0.06	-0.34%	17.91	17.91	17.83	7,875
Oct 31 2024	17.89	0.06	0.34%	17.885	17.89	17.885	441
Oct 30 2024	17.83	0.01	0.06%	17.85	17.85	17.83	500
Oct 29 2024	17.82	0.04	0.22%	17.82	17.82	17.82	22
Oct 28 2024	17.78	-0.01	-0.06%	17.77	17.78	17.77	51,803
Oct 25 2024	17.79	-0.03	-0.17%	17.82	17.82	17.79	327
Oct 24 2024	17.82	-0.01	-0.06%	17.79	17.82	17.79	606
Oct 23 2024	17.83	-0.04	-0.22%	17.84	17.84	17.83	544
Oct 22 2024	17.87	0.01	0.06%	17.84	17.87	17.84	1,144
Oct 21 2024	17.86	-0.10	-0.56%	17.90	17.90	17.86	520
Oct 18 2024	17.96	0.02	0.11%	17.95	17.96	17.95	1,100
Oct 17 2024	17.94	-0.06	-0.33%	17.94	17.94	17.94	1,092
Oct 16 2024	18.00	0.05	0.28%	18.00	18.00	18.00	15
Oct 15 2024	17.95	0.09	0.50%	17.92	17.95	17.92	230
Oct 11 2024	17.86	0.04	0.22%	17.83	17.86	17.83	621
Oct 10 2024	17.82	0.01	0.06%	17.82	17.82	17.82	1,610
Oct 09 2024	17.81	0.00	0.00%	17.81	17.81	17.81	0
Oct 08 2024	17.81	0.01	0.06%	17.76	17.81	17.76	221
Oct 07 2024	17.80	-0.04	-0.22%	17.78	17.80	17.78	3,008
Oct 04 2024	17.84	-0.12	-0.67%	17.84	17.84	17.84	68
Oct 03 2024	17.96	-0.08	-0.44%	17.98	17.98	17.96	1,632
Oct 02 2024	18.04	-0.09	-0.50%	18.04	18.04	18.04	70
Oct 01 2024	18.13	0.01	0.06%	18.13	18.13	18.13	16
Sep 30 2024	18.12	0.01	0.06%	18.12	18.12	18.12	67
Sep 27 2024	18.11	0.07	0.39%	18.11	18.11	18.11	100
Sep 26 2024	18.04	0.00	0.00%	18.04	18.04	18.04	1
Sep 25 2024	18.04	-0.05	-0.28%	18.04	18.04	18.03	1,948
Sep 24 2024	18.09	-0.01	-0.06%	18.05	18.09	18.05	1,868
Sep 23 2024	18.10	-0.01	-0.06%	18.10	18.10	18.10	101

Desjardins Canadian Univ...

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