Canada markets closed

Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF (DCG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.63+0.01 (+0.06%)
At close: 03:38PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202417.6317.6317.6317.6317.63100
Apr 17, 202417.6417.6417.6417.6417.64-
Apr 16, 202417.6917.6917.6917.6917.691,800
Apr 15, 202417.6117.6117.6117.6117.61600
Apr 12, 202417.6217.6217.6217.6217.62-
Apr 11, 202417.6217.6317.6217.6217.623,600
Apr 10, 202417.7117.7117.7117.7117.71-
Apr 09, 202417.6817.6817.6817.6817.68-
Apr 08, 202417.6817.6817.6817.6817.68300
Apr 05, 202417.7117.7117.7117.7117.71-
Apr 04, 202417.6817.6817.6817.6817.68900
Apr 03, 202417.6717.6717.6717.6717.67-
Apr 02, 202417.6717.6717.6717.6717.67-
Apr 01, 202417.6517.6717.6517.6717.67200
Mar 28, 202417.7417.7417.7417.7417.74-
Mar 27, 202417.7417.7417.7417.7417.748,400
Mar 26, 202417.7217.7217.7217.7217.72-
Mar 25, 202417.7317.7317.7317.7317.73-
Mar 22, 202417.7317.7317.7317.7317.73300
Mar 21, 202417.7117.7117.6917.6917.69500
Mar 20, 202417.7117.7117.7117.7117.71200
Mar 20, 20240.034 Dividend
Mar 19, 202417.7217.7217.7217.7217.69300
Mar 18, 202417.6817.6817.6817.6817.65-
Mar 15, 202417.6617.6617.6617.6617.63300
Mar 14, 202417.6717.6717.6717.6717.64600
Mar 13, 202417.7517.7517.7517.7517.723,500
Mar 12, 202417.7717.7717.7317.7517.721,900
Mar 11, 202417.7817.7817.7817.7817.754,000
Mar 08, 202417.7617.7617.7617.7617.73-
Mar 07, 202417.7617.7617.7617.7617.73600
Mar 06, 202417.7617.7617.7617.7617.73-
Mar 05, 202417.7017.7017.7017.7017.67-
Mar 04, 202417.7117.7117.6917.6917.664,000
Mar 01, 202417.6717.6717.6717.6717.64-
Feb 29, 202417.6517.6517.6517.6517.62-
Feb 28, 202417.6317.6317.6317.6317.60-
Feb 27, 202417.6517.6517.6517.6517.62-
Feb 26, 202417.6617.6617.6417.6417.61300
Feb 23, 202417.6617.6717.6617.6717.644,900
Feb 22, 202417.6117.6317.6117.6317.601,200
Feb 21, 202417.6517.6517.6317.6417.613,700
Feb 21, 20240.031 Dividend
Feb 20, 202417.6717.6917.6717.6717.614,500
Feb 16, 202417.6117.6217.6117.6217.56400
Feb 15, 202417.6417.6417.6417.6417.581,400
Feb 14, 202417.5917.6217.5917.6217.561,000
Feb 13, 202417.5817.5817.5617.5617.50300
Feb 12, 202417.6317.6317.6317.6317.57-
Feb 09, 202417.6317.6317.6317.6317.57-
Feb 08, 202417.6417.6417.6417.6417.58200
Feb 07, 202417.6917.7017.6917.7017.641,200
Feb 06, 202417.6517.6517.6517.6517.59-
Feb 05, 202417.7117.7117.7117.7117.65-
Feb 02, 202417.7017.7017.7017.7017.64600
Feb 01, 202417.7317.7317.7317.7317.66-
Jan 31, 202417.7017.7017.7017.7017.64-
Jan 30, 202417.6917.6917.6917.6917.63-
Jan 29, 202417.6617.6617.6617.6617.60-
Jan 26, 202417.6917.6917.6917.6917.63-
Jan 25, 202417.6717.6717.6717.6717.61-
Jan 24, 202417.6717.6717.6717.6717.61-
Jan 23, 202417.6417.6517.6317.6517.5910,000
Jan 23, 20240.029 Dividend
Jan 22, 202417.6917.6917.6917.6917.60300
Jan 19, 202417.6917.6917.6917.6917.60-
Jan 18, 202417.6917.6917.6917.6917.60-
Jan 17, 202417.7617.7617.7617.7617.67-
Jan 16, 202417.8017.8017.7517.7517.665,900
Jan 15, 202417.8217.8317.8217.8217.7320,100
Jan 12, 202417.8117.8117.8117.8117.7226,600
Jan 11, 202417.7717.7917.7617.7917.703,200
Jan 10, 202417.7817.7817.7617.7617.673,200
Jan 09, 202417.7817.7817.7817.7817.693,200
Jan 08, 202417.8017.8017.8017.8017.711,600
Jan 05, 202417.7717.7717.7717.7717.68-
Jan 04, 202417.7817.7817.7817.7817.694,000
Jan 03, 202417.8117.8317.8117.8317.742,500
Jan 02, 202417.8017.8017.8017.8017.714,000
Dec 29, 202317.8317.8317.8317.8317.74-
Dec 28, 202317.8717.8717.8717.8717.78-
Dec 28, 20230.045 Dividend
Dec 27, 202317.8117.8117.8117.8117.67-
Dec 22, 202317.8417.8417.8017.8017.66800
Dec 21, 202317.8617.8617.8617.8617.72-
Dec 20, 202317.8517.8517.8517.8517.71400
Dec 19, 202317.8017.8217.8017.8217.683,000
Dec 18, 202317.8317.8317.8317.8317.69-
Dec 15, 202317.8517.8517.8317.8317.69100
Dec 14, 202317.8317.8417.8317.8417.703,900
Dec 13, 202317.6617.6617.6617.6617.52-
Dec 12, 202317.6617.6617.6617.6617.52600
Dec 11, 202317.6817.6817.6817.6817.54-
Dec 08, 202317.7417.7417.7417.7417.60-
Dec 07, 202317.7417.7417.7417.7417.60300
Dec 06, 202317.7117.7117.7117.7117.57-
Dec 05, 202317.6617.6617.6617.6617.52-
Dec 04, 202317.6517.6517.6417.6417.50900
Dec 01, 202317.6017.6017.6017.6017.46100
Nov 30, 202317.6217.6217.6217.6217.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...