Canada markets open in 7 hours 12 minutes

Desjardins Canadian Universe Bond Index ETF (DCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.56+0.03 (+0.15%)
At close: 11:47AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202219.5319.5319.5319.5319.53-
Jan. 14, 202219.6119.6119.6119.6119.61-
Jan. 13, 202219.5619.5619.5619.5619.56300
Jan. 12, 202219.6119.6119.6119.6119.61500
Jan. 11, 202219.6119.6119.6119.6119.61-
Jan. 10, 202219.6119.6119.6119.6119.61-
Jan. 07, 202219.6819.6819.6819.6819.68100
Jan. 06, 202219.7419.7419.7419.7419.742,300
Jan. 05, 202219.8019.8019.8019.8019.80300
Jan. 04, 202219.8319.8319.7619.7619.76900
Dec. 31, 2021------
Dec. 30, 202119.9819.9819.9819.9819.98-
Dec. 30, 20210.05 Dividend
Dec. 29, 202119.9819.9819.9819.9819.93-
Dec. 24, 202119.9919.9919.9919.9919.94-
Dec. 23, 202120.0220.0220.0220.0219.97-
Dec. 22, 202120.0020.0020.0020.0019.95100
Dec. 21, 202120.0220.0220.0220.0219.97-
Dec. 20, 202120.1120.1120.1120.1120.06-
Dec. 17, 202120.0920.0920.0820.0820.03500
Dec. 16, 202119.9819.9819.9819.9819.93-
Dec. 15, 202119.9219.9219.9219.9219.87-
Dec. 14, 202119.9919.9919.9919.9919.94-
Dec. 13, 202119.8919.8919.8919.8919.84-
Dec. 10, 202119.8619.8619.8619.8619.81-
Dec. 09, 202119.7819.7819.7819.7819.73-
Dec. 08, 202119.7619.7619.7619.7619.71-
Dec. 07, 202119.8219.8219.8219.8219.77-
Dec. 06, 202119.9119.9119.9119.9119.86-
Dec. 03, 202119.8819.8819.8819.8819.83-
Dec. 02, 202119.8519.8519.8519.8519.80-
Dec. 01, 202119.7519.7519.7519.7519.70-
Nov. 30, 202119.7919.7919.7519.7519.70500
Nov. 29, 202119.6919.6919.6919.6919.64-
Nov. 26, 202119.5619.5619.5619.5619.51-
Nov. 25, 202119.5619.5619.5619.5619.51-
Nov. 24, 202119.5019.5019.5019.5019.45-
Nov. 23, 202119.5719.5719.5719.5719.52-
Nov. 22, 202119.7319.7319.7319.7319.68-
Nov. 22, 20210.05 Dividend
Nov. 19, 202119.7319.7319.7319.7319.63300
Nov. 18, 202119.6619.6619.6619.6619.56-
Nov. 17, 202119.6819.6819.6819.6819.58800
Nov. 16, 202119.6619.6619.6619.6619.56-
Nov. 15, 202119.7019.7019.7019.7019.60-
Nov. 12, 202119.6919.6919.6919.6919.59-
Nov. 11, 202119.7219.7219.7219.7219.62-
Nov. 10, 202119.7419.7419.7419.7419.64300
Nov. 09, 202119.7719.7719.7719.7719.67-
Nov. 08, 202119.8119.8119.8119.8119.71-
Nov. 05, 202119.8119.8119.8119.8119.71-
Nov. 04, 202119.6319.6319.6319.6319.53-
Nov. 03, 202119.6419.6419.6419.6419.54-
Nov. 02, 202119.6519.6519.6519.6519.55600
Nov. 01, 202119.6619.6619.6619.6619.56100
Oct. 29, 202119.7719.7719.7719.7719.67-
Oct. 28, 202119.8419.8419.8419.8419.74-
Oct. 27, 202119.8119.8119.8119.8119.71200
Oct. 26, 202119.7019.7019.7019.7019.60500
Oct. 25, 202119.7219.7219.7219.7219.62-
Oct. 22, 202119.6819.6819.6819.6819.58-
Oct. 21, 202119.8119.8119.8119.8119.71-
Oct. 21, 20210.05 Dividend
Oct. 20, 202119.8219.8219.8219.8219.67-
Oct. 19, 202119.8719.8719.8719.8719.72-
Oct. 18, 202119.8519.8519.8519.8519.70200
Oct. 15, 202119.9119.9119.9119.9119.76-
Oct. 14, 202119.9119.9119.9119.9119.76-
Oct. 13, 202119.7819.7819.7819.7819.63-
Oct. 12, 202119.8219.8219.8219.8219.67-
Oct. 08, 202119.8219.8219.8219.8219.67400
Oct. 07, 202119.9319.9319.9319.9319.78-
Oct. 06, 202119.9319.9319.9319.9319.78-
Oct. 05, 202119.9319.9319.9319.9319.78-
Oct. 04, 202119.9319.9319.9319.9319.78-
Oct. 01, 202119.9319.9319.9319.9319.78-
Sep. 30, 202119.9319.9319.9319.9319.78-
Sep. 29, 202119.9419.9419.9319.9319.78300
Sep. 28, 202119.9819.9819.9819.9819.83-
Sep. 27, 202119.9819.9819.9819.9819.83100
Sep. 24, 202120.1320.1320.1320.1319.98-
Sep. 23, 202120.1320.1320.1320.1319.98100
Sep. 22, 202120.2520.2520.2520.2520.10-
Sep. 22, 20210.05 Dividend
Sep. 21, 202120.2520.2520.2520.2520.05-
Sep. 20, 202120.2520.2520.2520.2520.05-
Sep. 17, 202120.2520.2520.2520.2520.05-
Sep. 16, 202120.2620.2620.2520.2520.05700
Sep. 15, 202120.2720.2720.2720.2720.07-
Sep. 14, 202120.2720.2720.2720.2720.07-
Sep. 13, 202120.2720.2720.2720.2720.07-
Sep. 10, 202120.2720.2720.2720.2720.07-
Sep. 09, 202120.2720.2720.2720.2720.07100
Sep. 08, 202120.2320.2320.2320.2320.03-
Sep. 07, 202120.2320.2320.2320.2320.03200
Sep. 03, 202120.2520.2520.2520.2520.05-
Sep. 02, 202120.2520.2520.2520.2520.05-
Sep. 01, 202120.2520.2520.2520.2520.05-
Aug. 31, 202120.2520.2520.2520.2520.05300
Aug. 30, 202120.2220.2220.2220.2220.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...