Canada Markets closed

Desjardins Canadian Universe Bond Index ETF (DCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.75-0.10 (-0.50%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 202119.7519.7519.7519.7519.75-
Nov. 30, 202119.7919.7919.7519.7519.75500
Nov. 29, 202119.6919.6919.6919.6919.69-
Nov. 26, 202119.5619.5619.5619.5619.56-
Nov. 25, 202119.5619.5619.5619.5619.56-
Nov. 24, 202119.5019.5019.5019.5019.50-
Nov. 23, 202119.5719.5719.5719.5719.57-
Nov. 22, 202119.7319.7319.7319.7319.73-
Nov. 19, 202119.7319.7319.7319.7319.73300
Nov. 18, 202119.6619.6619.6619.6619.66-
Nov. 17, 202119.6819.6819.6819.6819.68800
Nov. 16, 202119.6619.6619.6619.6619.66-
Nov. 15, 202119.7019.7019.7019.7019.70-
Nov. 12, 202119.6919.6919.6919.6919.69-
Nov. 11, 202119.7219.7219.7219.7219.72-
Nov. 10, 202119.7419.7419.7419.7419.74300
Nov. 09, 202119.7719.7719.7719.7719.77-
Nov. 08, 202119.8119.8119.8119.8119.81-
Nov. 05, 202119.8119.8119.8119.8119.81-
Nov. 04, 202119.6319.6319.6319.6319.63-
Nov. 03, 202119.6419.6419.6419.6419.64-
Nov. 02, 202119.6519.6519.6519.6519.65600
Nov. 01, 202119.6619.6619.6619.6619.66100
Oct. 29, 202119.7719.7719.7719.7719.77-
Oct. 28, 202119.8419.8419.8419.8419.84-
Oct. 27, 202119.8119.8119.8119.8119.81200
Oct. 26, 202119.7019.7019.7019.7019.70500
Oct. 25, 202119.7219.7219.7219.7219.72-
Oct. 22, 202119.6819.6819.6819.6819.68-
Oct. 21, 202119.8119.8119.8119.8119.81-
Oct. 20, 202119.8219.8219.8219.8219.82-
Oct. 19, 202119.8719.8719.8719.8719.87-
Oct. 18, 202119.8519.8519.8519.8519.85200
Oct. 15, 202119.9119.9119.9119.9119.91-
Oct. 14, 202119.9119.9119.9119.9119.91-
Oct. 13, 202119.7819.7819.7819.7819.78-
Oct. 12, 202119.8219.8219.8219.8219.82-
Oct. 08, 202119.8219.8219.8219.8219.82400
Oct. 07, 202119.9319.9319.9319.9319.93-
Oct. 06, 202119.9319.9319.9319.9319.93-
Oct. 05, 202119.9319.9319.9319.9319.93-
Oct. 04, 202119.9319.9319.9319.9319.93-
Oct. 01, 202119.9319.9319.9319.9319.93-
Sep. 30, 202119.9319.9319.9319.9319.93-
Sep. 29, 202119.9419.9419.9319.9319.93300
Sep. 28, 202119.9819.9819.9819.9819.98-
Sep. 27, 202119.9819.9819.9819.9819.98100
Sep. 24, 202120.1320.1320.1320.1320.13-
Sep. 23, 202120.1320.1320.1320.1320.13100
Sep. 22, 202120.2520.2520.2520.2520.25-
Sep. 21, 202120.2520.2520.2520.2520.25-
Sep. 20, 202120.2520.2520.2520.2520.25-
Sep. 17, 202120.2520.2520.2520.2520.25-
Sep. 16, 202120.2620.2620.2520.2520.25700
Sep. 15, 202120.2720.2720.2720.2720.27-
Sep. 14, 202120.2720.2720.2720.2720.27-
Sep. 13, 202120.2720.2720.2720.2720.27-
Sep. 10, 202120.2720.2720.2720.2720.27-
Sep. 09, 202120.2720.2720.2720.2720.27100
Sep. 08, 202120.2320.2320.2320.2320.23-
Sep. 07, 202120.2320.2320.2320.2320.23200
Sep. 03, 202120.2520.2520.2520.2520.25-
Sep. 02, 202120.2520.2520.2520.2520.25-
Sep. 01, 202120.2520.2520.2520.2520.25-
Aug. 31, 202120.2520.2520.2520.2520.25300
Aug. 30, 202120.2220.2220.2220.2220.22-
Aug. 27, 202120.2220.2220.2220.2220.22-
Aug. 26, 202120.2220.2220.2220.2220.22-
Aug. 25, 202120.2220.2220.2220.2220.22100
Aug. 24, 202120.2720.2720.2720.2720.27-
Aug. 23, 202120.2720.2720.2720.2720.27-
Aug. 20, 202120.2720.2720.2720.2720.27-
Aug. 19, 202120.2720.2720.2720.2720.27-
Aug. 18, 202120.2720.2720.2720.2720.27-
Aug. 17, 202120.2720.2720.2720.2720.27-
Aug. 16, 202120.2720.2720.2720.2720.27-
Aug. 13, 202120.2720.2720.2720.2720.27-
Aug. 12, 202120.2720.2720.2720.2720.27-
Aug. 11, 202120.2720.2720.2720.2720.27-
Aug. 10, 202120.2720.2720.2720.2720.27-
Aug. 09, 202120.2920.2920.2920.2920.29-
Aug. 06, 202120.3720.3720.3720.3720.37-
Aug. 05, 202120.3920.3920.3920.3920.39-
Aug. 04, 202120.4220.4220.4220.4220.42-
Aug. 03, 202120.3020.3020.3020.3020.30-
Jul. 30, 202120.3220.3220.3220.3220.32-
Jul. 29, 202120.3520.3520.3520.3520.35-
Jul. 28, 202120.3420.3420.3420.3420.34-
Jul. 27, 202120.2720.2720.2720.2720.27-
Jul. 26, 202120.2920.2920.2920.2920.29-
Jul. 23, 202120.2720.2720.2720.2720.27100
Jul. 22, 202120.2720.2720.2720.2720.27-
Jul. 22, 20210.05 Dividend
Jul. 21, 202120.2720.2720.2720.2720.22-
Jul. 20, 202120.2720.2720.2720.2720.22-
Jul. 19, 202120.2720.2720.2720.2720.22-
Jul. 16, 202120.2720.2720.2720.2720.22-
Jul. 15, 202120.3020.3020.2720.2720.22400
Jul. 14, 202120.2320.2720.2320.2720.222,400
Jul. 13, 202120.2120.2120.2120.2120.16100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...