Canada markets open in 9 hours 29 minutes

Desjardins Canadian Universe Bond Index ETF (DCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.05-0.03 (-0.18%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.0517.0517.0517.0517.05200
Apr 23, 202417.0617.0717.0617.0717.071,200
Apr 22, 202417.1317.1317.1317.1317.13-
Apr 22, 20240.038 Dividend
Apr 19, 202417.1217.1217.1217.1217.08-
Apr 18, 202417.1817.1817.1817.1817.141,000
Apr 17, 202417.1817.1817.1717.1717.1312,400
Apr 16, 202417.1117.1517.1117.1417.103,800
Apr 15, 202417.2517.2517.2517.2517.21-
Apr 12, 202417.2617.2617.2517.2517.215,800
Apr 11, 202417.2017.2017.1717.1717.133,100
Apr 10, 202417.1917.2117.1917.2017.165,800
Apr 09, 202417.2617.2617.2617.2617.22-
Apr 08, 202417.2317.2717.2317.2717.233,600
Apr 05, 202417.3317.3317.3017.3017.2618,700
Apr 04, 202417.3217.3217.3117.3117.273,200
Apr 03, 202417.2617.2617.2617.2617.22-
Apr 02, 202417.2417.2517.2317.2517.213,000
Apr 01, 202417.3317.3317.2917.2917.255,400
Mar 28, 202417.4317.4617.4317.4617.428,100
Mar 27, 202417.4117.4117.4117.4117.373,000
Mar 26, 202417.3417.3417.3417.3417.30500
Mar 25, 202417.4117.4117.4117.4117.37900
Mar 22, 202417.4117.4117.4117.4117.37200
Mar 21, 202417.3617.3617.3617.3617.32-
Mar 20, 202417.3217.3217.3217.3217.28100
Mar 20, 20240.044 Dividend
Mar 19, 202417.4017.4017.3717.3717.297,400
Mar 18, 202417.3217.3317.3117.3117.231,500
Mar 15, 202417.3517.3517.3517.3517.271,100
Mar 14, 202417.4617.4617.4617.4617.38-
Mar 13, 202417.4517.4817.4517.4617.386,000
Mar 12, 202417.5017.5017.5017.5017.42100
Mar 11, 202417.5617.5617.5617.5617.48500
Mar 08, 202417.5517.5617.5517.5617.48300
Mar 07, 202417.5517.5517.5517.5517.47500
Mar 06, 202417.5717.5717.5717.5717.49700
Mar 05, 202417.5217.5417.5217.5417.4613,600
Mar 04, 202417.4317.4417.4317.4417.367,800
Mar 01, 202417.3917.3917.3917.3917.31300
Feb 29, 202417.3417.4017.3417.4017.325,500
Feb 28, 202417.3317.3317.3217.3217.242,100
Feb 27, 202417.3317.3417.3317.3417.266,700
Feb 26, 202417.4117.4117.4117.4117.33400
Feb 23, 202417.3917.4117.3917.4117.332,800
Feb 22, 202417.3417.3417.3017.3317.2530,100
Feb 21, 202417.3917.3917.3217.3217.241,900
Feb 21, 20240.03 Dividend
Feb 20, 202417.4017.4017.3717.3817.276,200
Feb 16, 202417.3117.3517.3117.3417.238,600
Feb 15, 202417.3517.3517.3317.3317.225,500
Feb 14, 202417.3017.3017.3017.3017.19-
Feb 13, 202417.3017.3017.3017.3017.19-
Feb 12, 202417.3017.3017.3017.3017.193,900
Feb 09, 202417.2917.2917.2917.2917.18200
Feb 08, 202417.3017.3217.3017.3217.2113,500
Feb 07, 202417.4317.4317.4317.4317.32-
Feb 06, 202417.3817.3817.3817.3817.27100
Feb 05, 202417.3617.3617.3617.3617.2517,100
Feb 02, 202417.4617.4617.4617.4617.352,300
Feb 01, 202417.4917.4917.4917.4917.38-
Jan 31, 202417.4317.5017.4317.4817.37500
Jan 30, 202417.3617.3617.3617.3617.25-
Jan 29, 202417.2817.2817.2817.2817.17-
Jan 26, 202417.2917.2917.2917.2917.181,600
Jan 25, 202417.3317.3517.3317.3417.239,400
Jan 24, 202417.3717.3917.2917.3117.20621,900
Jan 23, 202417.3417.3417.3017.3317.229,700
Jan 23, 20240.039 Dividend
Jan 22, 202417.3817.3817.3817.3817.23300
Jan 19, 202417.3317.3317.3317.3317.1819,100
Jan 18, 202417.4017.4017.4017.4017.25-
Jan 17, 202417.4417.4417.4017.4017.253,500
Jan 16, 202417.5517.5517.5317.5317.383,000
Jan 15, 202417.6417.6417.6317.6317.48100
Jan 12, 202417.6317.6717.6317.6417.499,700
Jan 11, 202417.6017.6017.6017.6017.45-
Jan 10, 202417.6717.6717.6017.6017.453,600
Jan 09, 202417.5917.6617.5917.6517.508,300
Jan 08, 202417.6717.6717.6717.6717.52100
Jan 05, 202417.5817.6817.5817.5917.4426,800
Jan 04, 202417.6717.6717.6317.6417.4928,400
Jan 03, 202417.6617.7317.6617.7317.581,900
Jan 02, 202417.7317.7317.7117.7117.561,500
Dec 29, 202317.7517.8417.7517.8417.6822,800
Dec 28, 202317.8017.8017.8017.8017.6510,000
Dec 28, 20230.054 Dividend
Dec 27, 202317.8817.8917.8817.8817.67800
Dec 22, 202317.7617.7817.7317.7817.573,000
Dec 21, 202317.9717.9717.8617.8617.652,800
Dec 20, 202317.9117.9417.8717.9417.7327,000
Dec 19, 202317.8417.8517.8417.8517.643,300
Dec 18, 202317.8317.8317.8317.8317.62300
Dec 15, 202317.8317.8817.8217.8817.6710,900
Dec 14, 202317.7317.7317.7317.7317.52500
Dec 13, 202317.6717.6817.6717.6817.47600
Dec 12, 202317.4817.4817.4817.4817.28600
Dec 11, 202317.4217.4417.4217.4417.243,400
Dec 08, 202317.5117.5117.5117.5117.31100
Dec 07, 202317.6117.6117.5917.5917.3816,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...