STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

Amazon's AWS on course to bring in US$100B in revenue this year

Desjardins RI Active Canadian Bond - Net-Zero Emissions Pathway ETF (DRCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

17.99

+0.02

(+0.11%)

As of 01:40PM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	17.99	17.99	17.99	17.99	17.99	1,000
May 01, 2024	17.94	17.94	17.94	17.94	17.94	300
Apr 30, 2024	17.92	17.92	17.92	17.92	17.92	-
Apr 29, 2024	17.90	17.90	17.90	17.90	17.90	200
Apr 26, 2024	17.77	17.77	17.77	17.77	17.77	-
Apr 25, 2024	17.80	17.80	17.77	17.77	17.77	1,400
Apr 24, 2024	17.89	17.89	17.89	17.89	17.89	900
Apr 23, 2024	17.90	17.90	17.90	17.90	17.90	100
Apr 22, 2024	17.84	17.84	17.84	17.84	17.84	200
Apr 22, 2024	0.032 Dividend
Apr 19, 2024	18.03	18.03	18.03	18.03	18.00	300
Apr 18, 2024	17.96	17.96	17.96	17.96	17.93	-
Apr 17, 2024	17.99	17.99	17.96	17.96	17.93	200
Apr 16, 2024	17.96	17.96	17.96	17.96	17.93	1,300
Apr 15, 2024	18.06	18.06	18.06	18.06	18.03	-
Apr 12, 2024	17.98	17.98	17.98	17.98	17.95	-
Apr 11, 2024	18.16	18.16	17.98	17.98	17.95	100
Apr 10, 2024	18.16	18.16	18.16	18.16	18.13	-
Apr 09, 2024	18.16	18.16	18.16	18.16	18.13	100
Apr 08, 2024	18.10	18.10	18.10	18.10	18.07	100
Apr 05, 2024	18.16	18.16	18.16	18.16	18.13	-
Apr 04, 2024	18.09	18.09	18.09	18.09	18.06	-
Apr 03, 2024	18.08	18.08	18.08	18.08	18.05	-
Apr 02, 2024	18.05	18.05	18.05	18.05	18.02	-
Apr 01, 2024	18.19	18.19	18.05	18.05	18.02	15,700
Mar 28, 2024	18.26	18.27	18.26	18.27	18.24	1,200
Mar 27, 2024	18.22	18.22	18.22	18.22	18.19	100
Mar 26, 2024	18.18	18.21	18.16	18.16	18.13	300
Mar 25, 2024	18.21	18.21	18.21	18.21	18.18	11,000
Mar 22, 2024	18.16	18.16	18.16	18.16	18.13	-
Mar 21, 2024	18.18	18.18	18.18	18.18	18.15	-
Mar 20, 2024	18.17	18.17	18.17	18.17	18.14	100
Mar 20, 2024	0.049 Dividend
Mar 19, 2024	18.20	18.20	18.20	18.20	18.12	400
Mar 18, 2024	18.16	18.16	18.16	18.16	18.08	-
Mar 15, 2024	18.17	18.17	18.17	18.17	18.09	-
Mar 14, 2024	18.27	18.27	18.27	18.27	18.19	-
Mar 13, 2024	18.31	18.31	18.31	18.31	18.23	-
Mar 12, 2024	18.37	18.37	18.37	18.37	18.29	-
Mar 11, 2024	18.40	18.40	18.40	18.40	18.32	-
Mar 08, 2024	18.36	18.36	18.36	18.36	18.28	-
Mar 07, 2024	18.36	18.36	18.36	18.36	18.28	-
Mar 06, 2024	18.36	18.36	18.36	18.36	18.28	-
Mar 05, 2024	18.39	18.39	18.39	18.39	18.31	300
Mar 04, 2024	18.24	18.27	18.23	18.27	18.19	11,500
Mar 01, 2024	18.22	18.22	18.22	18.22	18.14	-
Feb 29, 2024	18.22	18.23	18.22	18.23	18.15	2,300
Feb 28, 2024	18.18	18.18	18.18	18.18	18.10	800
Feb 27, 2024	18.18	18.18	18.18	18.18	18.10	-
Feb 26, 2024	18.25	18.25	18.18	18.18	18.10	500
Feb 23, 2024	18.27	18.27	18.24	18.24	18.16	500
Feb 22, 2024	18.17	18.17	18.16	18.17	18.09	500
Feb 21, 2024	18.24	18.24	18.24	18.24	18.16	-
Feb 21, 2024	0.044 Dividend
Feb 20, 2024	18.23	18.26	18.23	18.24	18.11	500
Feb 16, 2024	18.14	18.14	18.14	18.14	18.02	100
Feb 15, 2024	18.17	18.17	18.17	18.17	18.05	500
Feb 14, 2024	18.14	18.14	18.14	18.14	18.02	200
Feb 13, 2024	18.06	18.06	18.06	18.06	17.94	100
Feb 12, 2024	18.14	18.14	18.14	18.14	18.02	100
Feb 09, 2024	18.13	18.13	18.13	18.13	18.01	300
Feb 08, 2024	18.14	18.14	18.13	18.13	18.01	600
Feb 07, 2024	18.25	18.25	18.25	18.25	18.12	-
Feb 06, 2024	18.15	18.15	18.15	18.15	18.03	-
Feb 05, 2024	18.27	18.27	18.27	18.27	18.14	-
Feb 02, 2024	18.44	18.44	18.44	18.44	18.31	-
Feb 01, 2024	18.43	18.43	18.43	18.43	18.30	1,600
Jan 31, 2024	18.30	18.35	18.30	18.34	18.21	5,500
Jan 30, 2024	18.18	18.18	18.18	18.18	18.06	-
Jan 29, 2024	18.08	18.08	18.08	18.08	17.96	-
Jan 26, 2024	18.09	18.11	18.09	18.11	17.99	21,500
Jan 25, 2024	18.12	18.12	18.12	18.12	18.00	-
Jan 24, 2024	18.16	18.22	18.12	18.12	18.00	3,100
Jan 23, 2024	18.17	18.17	18.17	18.17	18.05	-
Jan 23, 2024	0.036 Dividend
Jan 22, 2024	18.10	18.10	18.10	18.10	17.94	-
Jan 19, 2024	18.12	18.12	18.12	18.12	17.96	600
Jan 18, 2024	18.13	18.13	18.13	18.13	17.97	100
Jan 17, 2024	18.27	18.27	18.27	18.27	18.11	-
Jan 16, 2024	18.43	18.43	18.43	18.43	18.27	-
Jan 15, 2024	18.43	18.43	18.43	18.43	18.27	-
Jan 12, 2024	18.41	18.41	18.41	18.41	18.25	-
Jan 11, 2024	18.35	18.35	18.35	18.35	18.19	300
Jan 10, 2024	18.40	18.40	18.34	18.34	18.18	500
Jan 09, 2024	18.44	18.44	18.44	18.44	18.28	700
Jan 08, 2024	18.36	18.36	18.36	18.36	18.20	-
Jan 05, 2024	18.41	18.41	18.41	18.41	18.25	-
Jan 04, 2024	18.43	18.43	18.43	18.43	18.27	200
Jan 03, 2024	18.48	18.48	18.48	18.48	18.32	-
Jan 02, 2024	18.43	18.43	18.42	18.43	18.27	16,600
Dec 29, 2023	18.58	18.58	18.58	18.58	18.42	-
Dec 28, 2023	18.68	18.68	18.68	18.68	18.51	-
Dec 28, 2023	0.065 Dividend
Dec 27, 2023	18.53	18.53	18.53	18.53	18.30	-
Dec 22, 2023	18.54	18.56	18.54	18.56	18.33	10,100
Dec 21, 2023	18.78	18.78	18.78	18.78	18.55	2,100
Dec 20, 2023	18.64	18.64	18.64	18.64	18.41	-
Dec 19, 2023	18.59	18.59	18.59	18.59	18.36	-
Dec 18, 2023	18.66	18.66	18.66	18.66	18.43	-
Dec 15, 2023	18.61	18.66	18.61	18.66	18.43	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,929.45+106.23(+0.49%)

S&P 5005,129.74+65.54(+1.29%)

DOW38,711.74+486.08(+1.27%)

CAD/USD0.7309-0.0004(-0.06%)

CRUDE OIL78.32-0.63(-0.80%)

Bitcoin CAD84,603.72+3,600.06(+4.44%)

STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

Desjardins RI Active Canadian Bond - Net-Zero Emissions Pathway ETF (DRCU.TO)

S&P/TSX
21,929.45
+106.23(+0.49%)

S&P 500
5,129.74
+65.54(+1.29%)

DOW
38,711.74
+486.08(+1.27%)

CAD/USD
0.7309
-0.0004(-0.06%)

CRUDE OIL
78.32
-0.63(-0.80%)

Bitcoin CAD
84,603.72
+3,600.06(+4.44%)