Desjardins CDN Universe Bond Index ETF (TSX: DCU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 6,800 | +0.11(+0.62%) |
| Apr 27, 2023 | 17.62 | 17.63 | 17.62 | 17.63 | 7,700 | -0.09(-0.51%) |
| Apr 26, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 11,125 | -0.05(-0.28%) |
| Apr 25, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 400 | +0.12(+0.68%) |
| Apr 24, 2023 | 17.64 | 17.65 | 17.64 | 17.65 | 13,900 | +0.05(+0.28%) |
| Apr 21, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 429 | +0.04(+0.23%) |
| Apr 20, 2023 | 17.53 | 17.56 | 17.53 | 17.56 | 5,100 | +0.05(+0.29%) |
| Apr 19, 2023 | 17.50 | 17.51 | 17.50 | 17.51 | 208 | +0.02(+0.11%) |
| Apr 18, 2023 | 17.48 | 17.50 | 17.48 | 17.49 | 14,450 | +0.00(+0.00%) |
| Apr 17, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 2,500 | -0.02(-0.11%) |
| Apr 14, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 3,400 | -0.12(-0.68%) |
| Apr 13, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 24,145 | -0.01(-0.06%) |
| Apr 11, 2023 | 17.64 | 25 | -0.06(-0.34%) | |||
| Apr 10, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 112 | -0.08(-0.45%) |
| Apr 05, 2023 | 17.78 | 0 | -0.03(-0.17%) | |||
| Apr 04, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 500 | +0.17(+0.96%) |
| Apr 03, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 100 | +0.00(+0.00%) |
| Mar 31, 2023 | 17.60 | 17.64 | 17.60 | 17.64 | 17,200 | +0.03(+0.17%) |
| Mar 29, 2023 | 17.61 | 0 | +0.01(+0.06%) | |||
| Mar 28, 2023 | 17.60 | 17.61 | 17.56 | 17.60 | 4,400 | -0.16(-0.90%) |
| Mar 27, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 100 | -0.04(-0.22%) |
| Mar 24, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 502 | +0.04(+0.23%) |
| Mar 22, 2023 | 17.76 | 8 | -0.06(-0.34%) | |||
| Mar 17, 2023 | 17.82 | 0 | +0.19(+1.08%) | |||
| Mar 16, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 300 | -0.34(-1.89%) |
| Mar 15, 2023 | 18.01 | 18.01 | 17.97 | 17.97 | 5,000 | +0.21(+1.18%) |
| Mar 14, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 300 | +0.14(+0.79%) |
| Mar 10, 2023 | 17.62 | 33 | +0.17(+0.97%) | |||
| Mar 09, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 281 | +0.06(+0.35%) |
| Mar 08, 2023 | 17.31 | 17.39 | 17.31 | 17.39 | 490 | +0.08(+0.46%) |
| Mar 07, 2023 | 17.23 | 17.31 | 17.23 | 17.31 | 7,920 | +0.02(+0.12%) |
| Mar 06, 2023 | 17.33 | 17.33 | 17.29 | 17.29 | 9,600 | +0.16(+0.93%) |
| Mar 02, 2023 | 17.13 | 0 | -0.10(-0.58%) | |||
| Mar 01, 2023 | 17.21 | 17.23 | 17.21 | 17.23 | 6,675 | +0.00(+0.00%) |
| Feb 28, 2023 | 17.19 | 17.23 | 17.19 | 17.23 | 700 | +0.02(+0.12%) |
| Feb 27, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 200 | +0.03(+0.17%) |
| Feb 24, 2023 | 17.17 | 17.18 | 17.17 | 17.18 | 2,200 | +0.00(+0.00%) |
| Feb 23, 2023 | 17.19 | 17.19 | 17.18 | 17.18 | 2,683 | +0.01(+0.06%) |
| Feb 22, 2023 | 17.18 | 17.18 | 17.17 | 17.17 | 3,100 | +0.03(+0.18%) |
| Feb 21, 2023 | 17.17 | 17.17 | 17.14 | 17.14 | 200 | -0.11(-0.64%) |
| Feb 16, 2023 | 17.25 | 0 | -0.14(-0.81%) | |||
| Feb 14, 2023 | 17.39 | 0 | -0.06(-0.34%) | |||
| Feb 13, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 9,200 | +0.05(+0.29%) |
| Feb 10, 2023 | 17.46 | 17.46 | 17.40 | 17.40 | 23,319 | -0.12(-0.68%) |
| Feb 09, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 1,125 | +0.00(+0.00%) |
| Feb 08, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 2,100 | +0.00(+0.00%) |
| Feb 07, 2023 | 17.53 | 17.53 | 17.52 | 17.52 | 201 | -0.03(-0.17%) |
| Feb 06, 2023 | 17.62 | 17.62 | 17.54 | 17.55 | 7,371 | -0.14(-0.79%) |
| Feb 03, 2023 | 17.72 | 17.72 | 17.67 | 17.69 | 700 | -0.10(-0.56%) |
| Feb 02, 2023 | 17.79 | 17.79 | 17.78 | 17.79 | 12,400 | +0.10(+0.57%) |
| Feb 01, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 4,300 | +0.04(+0.23%) |
| Jan 31, 2023 | 17.65 | 17.66 | 17.65 | 17.65 | 25,700 | +0.01(+0.06%) |
| Jan 24, 2023 | 17.64 | 0 | -0.18(-1.01%) | |||
| Jan 19, 2023 | 17.82 | 79 | -0.06(-0.34%) | |||
| Jan 18, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 500 | +0.18(+1.02%) |
| Jan 13, 2023 | 17.70 | 0 | +0.31(+1.78%) | |||
| Jan 10, 2023 | 17.39 | 0 | -0.02(-0.11%) | |||
| Jan 06, 2023 | 17.41 | 1 | +0.07(+0.40%) | |||
| Jan 05, 2023 | 17.32 | 17.35 | 17.32 | 17.34 | 13,613 | +0.11(+0.64%) |
| Jan 03, 2023 | 17.23 | 0 | +0.03(+0.17%) | |||
| Dec 30, 2022 | 17.20 | 0 | -0.08(-0.46%) | |||
| Dec 28, 2022 | 17.28 | 0 | -0.29(-1.65%) | |||
| Dec 20, 2022 | 17.57 | 0 | -0.09(-0.51%) | |||
| Dec 19, 2022 | 17.68 | 17.68 | 17.66 | 17.66 | 420 | -0.04(-0.23%) |
| Dec 05, 2022 | 17.70 | 10 | -0.05(-0.28%) | |||
| Dec 02, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 100 | +0.33(+1.89%) |
| Nov 30, 2022 | 17.42 | 0 | -0.11(-0.63%) | |||
| Nov 28, 2022 | 17.53 | 0 | +0.20(+1.15%) | |||
| Nov 21, 2022 | 17.33 | 10 | +0.04(+0.23%) | |||
| Nov 18, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 9,640 | -0.03(-0.17%) |
| Nov 17, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 2,240 | -0.03(-0.17%) |
| Nov 16, 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 3,500 | +0.08(+0.46%) |
| Nov 15, 2022 | 17.27 | 17.27 | 17.27 | 17.27 | 1,000 | +0.35(+2.07%) |
| Nov 04, 2022 | 16.92 | 75 | -0.08(-0.47%) | |||
| Nov 03, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | -0.15(-0.87%) |
| Nov 02, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 5,300 | +0.28(+1.66%) |
| Nov 01, 2022 | 16.87 | 16.87 | 16.87 | 16.87 | 2,890 | -0.29(-1.69%) |
| Oct 31, 2022 | 17.16 | 17.16 | 17.16 | 17.16 | 2,805 | +0.13(+0.76%) |
| Oct 26, 2022 | 17.03 | 0 | +0.22(+1.31%) | |||
| Oct 25, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 6,598 | +0.22(+1.33%) |
| Oct 21, 2022 | 16.59 | 0 | -0.23(-1.37%) | |||
| Oct 19, 2022 | 16.82 | 0 | -0.14(-0.83%) | |||
| Oct 18, 2022 | 16.96 | 16.96 | 16.96 | 16.96 | 1,213 | -0.05(-0.29%) |
| Oct 17, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 7,700 | +0.08(+0.47%) |
| Oct 14, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 100 | -0.07(-0.41%) |
| Oct 12, 2022 | 17.00 | 0 | +0.01(+0.06%) | |||
| Oct 11, 2022 | 17.02 | 17.04 | 16.99 | 16.99 | 700 | -0.11(-0.64%) |
| Oct 07, 2022 | 17.10 | 0 | -0.04(-0.23%) | |||
| Oct 06, 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 3,300 | -0.07(-0.41%) |
| Oct 05, 2022 | 17.25 | 17.25 | 17.19 | 17.21 | 4,632 | -0.08(-0.46%) |
| Oct 04, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 100 | -0.04(-0.23%) |
| Oct 03, 2022 | 17.33 | 17.33 | 17.33 | 17.33 | 1,100 | -0.08(-0.46%) |
| Sep 29, 2022 | 17.41 | 35 | -0.02(-0.11%) | |||
| Sep 28, 2022 | 17.43 | 17.43 | 17.43 | 17.43 | 9,600 | +0.21(+1.22%) |
| Sep 27, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 3,000 | -0.16(-0.92%) |
| Sep 26, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 556 | -0.10(-0.57%) |
| Sep 23, 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 13,200 | +0.03(+0.17%) |
| Sep 22, 2022 | 17.48 | 17.48 | 17.45 | 17.45 | 7,019 | +0.01(+0.06%) |
| Sep 21, 2022 | 17.44 | 17.44 | 17.44 | 17.44 | 5,000 | +0.01(+0.06%) |
| Sep 19, 2022 | 17.43 | 0 | +0.00(+0.00%) | |||
| Sep 16, 2022 | 17.43 | 17.43 | 17.43 | 17.43 | 300 | +0.01(+0.06%) |
| Sep 15, 2022 | 17.40 | 17.42 | 17.40 | 17.42 | 8,312 | +0.07(+0.40%) |
| Sep 14, 2022 | 17.37 | 17.37 | 17.35 | 17.35 | 2,631 | -0.09(-0.52%) |
| Sep 12, 2022 | 17.44 | 0 | +0.08(+0.46%) | |||
| Sep 08, 2022 | 17.36 | 0 | -0.11(-0.63%) | |||
| Aug 29, 2022 | 17.47 | 80 | -0.04(-0.23%) | |||
| Aug 25, 2022 | 17.51 | 0 | +0.01(+0.06%) | |||
| Aug 24, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 1,300 | -0.01(-0.06%) |
| Aug 23, 2022 | 17.55 | 17.55 | 17.51 | 17.51 | 5,400 | -0.04(-0.23%) |
| Aug 22, 2022 | 17.63 | 17.63 | 17.55 | 17.55 | 300 | -0.20(-1.13%) |
| Aug 18, 2022 | 17.75 | 2 | -0.02(-0.11%) | |||
| Aug 17, 2022 | 17.77 | 17.77 | 17.77 | 17.77 | 5,415 | -0.05(-0.28%) |
| Aug 16, 2022 | 17.82 | 17.82 | 17.82 | 17.82 | 2,900 | -0.11(-0.61%) |
| Aug 15, 2022 | 17.98 | 17.98 | 17.93 | 17.93 | 2,100 | +0.09(+0.50%) |
| Aug 12, 2022 | 17.84 | 17.84 | 17.84 | 17.84 | 3,300 | -0.05(-0.28%) |
| Aug 09, 2022 | 17.89 | 0 | -0.03(-0.17%) | |||
| Aug 08, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 580 | +0.06(+0.34%) |
| Aug 05, 2022 | 17.85 | 17.86 | 17.85 | 17.86 | 6,026 | -0.12(-0.67%) |
| Aug 02, 2022 | 17.98 | 0 | +0.02(+0.11%) | |||
| Jul 29, 2022 | 17.96 | 0 | +0.13(+0.73%) | |||
| Jul 27, 2022 | 17.83 | 25 | +0.09(+0.51%) | |||
| Jul 25, 2022 | 17.74 | 0 | -0.04(-0.22%) | |||
| Jul 22, 2022 | 17.78 | 17.78 | 17.78 | 17.78 | 5,400 | +0.24(+1.37%) |
| Jul 19, 2022 | 17.54 | 10 | +0.04(+0.23%) | |||
| Jul 15, 2022 | 17.50 | 0 | +0.02(+0.11%) | |||
| Jul 13, 2022 | 17.48 | 0 | -0.01(-0.06%) | |||
| Jul 12, 2022 | 17.49 | 17.49 | 17.49 | 17.49 | 5,401 | +0.13(+0.75%) |
| Jul 08, 2022 | 17.36 | 10 | -0.06(-0.34%) | |||
| Jul 07, 2022 | 17.45 | 17.45 | 17.42 | 17.42 | 2,400 | -0.13(-0.74%) |
| Jul 05, 2022 | 17.55 | 0 | +0.12(+0.69%) | |||
| Jul 04, 2022 | 17.44 | 17.44 | 17.43 | 17.43 | 2,003 | +0.20(+1.16%) |
| Jun 29, 2022 | 17.23 | 0 | +0.03(+0.17%) | |||
| Jun 28, 2022 | 17.18 | 17.20 | 17.18 | 17.20 | 3,000 | -0.08(-0.46%) |
| Jun 23, 2022 | 17.28 | 0 | +0.13(+0.76%) | |||
| Jun 21, 2022 | 17.15 | 50 | -0.02(-0.12%) | |||
| Jun 20, 2022 | 17.17 | 17.17 | 17.17 | 17.17 | 12,500 | -0.03(-0.17%) |
| Jun 17, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 840 | +0.04(+0.23%) |
| Jun 16, 2022 | 17.16 | 17.16 | 17.16 | 17.16 | 400 | +0.08(+0.47%) |
| Jun 15, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 1,429 | +0.09(+0.53%) |
| Jun 14, 2022 | 17.02 | 17.02 | 16.99 | 16.99 | 4,800 | -0.52(-2.97%) |
| Jun 07, 2022 | 17.51 | 2 | -0.21(-1.19%) | |||
| Jun 02, 2022 | 17.72 | 50 | -0.05(-0.28%) | |||
| Jun 01, 2022 | 17.77 | 17.77 | 17.77 | 17.77 | 5,200 | -0.05(-0.28%) |
| May 31, 2022 | 17.82 | 17.82 | 17.82 | 17.82 | 8,100 | -0.01(-0.06%) |
| May 30, 2022 | 17.83 | 17.83 | 17.83 | 17.83 | 175 | -0.09(-0.50%) |
| May 27, 2022 | 17.90 | 17.92 | 17.90 | 17.92 | 4,567 | +0.03(+0.17%) |
| May 26, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 400 | +0.00(+0.00%) |
| May 24, 2022 | 17.89 | 0 | +0.05(+0.28%) | |||
| May 19, 2022 | 17.84 | 0 | +0.11(+0.62%) | |||
| May 18, 2022 | 17.73 | 17.73 | 17.73 | 17.73 | 3,440 | -0.04(-0.23%) |
| May 17, 2022 | 17.77 | 17.77 | 17.77 | 17.77 | 2,515 | -0.04(-0.22%) |
| May 16, 2022 | 17.79 | 17.81 | 17.79 | 17.81 | 6,780 | -0.01(-0.06%) |
| May 12, 2022 | 17.82 | 0 | +0.16(+0.91%) | |||
| May 11, 2022 | 17.66 | 17.66 | 17.66 | 17.66 | 100 | +0.04(+0.23%) |
| May 06, 2022 | 17.62 | 0 | -0.08(-0.45%) | |||
| May 05, 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 3,400 | -0.08(-0.45%) |
| May 04, 2022 | 17.74 | 17.78 | 17.74 | 17.78 | 520 | -0.06(-0.34%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.