Toronto - Free Realtime Quote CAD

Desjardins Canadian Universe Bond Index ETF (DCU.TO)

17.05 +0.05 (+0.29%)
As of April 24 at 3:59 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 17.05 17.05 17.05 17.05 17.05 -
Apr 24, 2024 17.05 17.05 17.05 17.05 17.05 200
Apr 23, 2024 17.06 17.07 17.06 17.07 17.07 1,200
Apr 22, 2024 0.04 Dividend
Apr 22, 2024 17.13 17.13 17.13 17.13 17.13 -
Apr 19, 2024 17.12 17.12 17.12 17.12 17.08 -
Apr 18, 2024 17.18 17.18 17.18 17.18 17.14 1,000
Apr 17, 2024 17.18 17.18 17.17 17.17 17.13 12,400
Apr 16, 2024 17.11 17.15 17.11 17.14 17.10 3,800
Apr 15, 2024 17.25 17.25 17.25 17.25 17.21 -
Apr 12, 2024 17.26 17.26 17.25 17.25 17.21 5,800
Apr 11, 2024 17.20 17.20 17.17 17.17 17.13 3,100
Apr 10, 2024 17.19 17.21 17.19 17.20 17.16 5,800
Apr 9, 2024 17.26 17.26 17.26 17.26 17.22 -
Apr 8, 2024 17.23 17.27 17.23 17.27 17.23 3,600
Apr 5, 2024 17.33 17.33 17.30 17.30 17.26 18,700
Apr 4, 2024 17.32 17.32 17.31 17.31 17.27 3,200
Apr 3, 2024 17.26 17.26 17.26 17.26 17.22 -
Apr 2, 2024 17.24 17.25 17.23 17.25 17.21 3,000
Apr 1, 2024 17.33 17.33 17.29 17.29 17.25 5,400
Mar 28, 2024 17.43 17.46 17.43 17.46 17.42 8,100
Mar 27, 2024 17.41 17.41 17.41 17.41 17.37 3,000
Mar 26, 2024 17.34 17.34 17.34 17.34 17.30 500
Mar 25, 2024 17.41 17.41 17.41 17.41 17.37 900
Mar 22, 2024 17.41 17.41 17.41 17.41 17.37 200
Mar 21, 2024 17.36 17.36 17.36 17.36 17.32 -
Mar 20, 2024 0.04 Dividend
Mar 20, 2024 17.32 17.32 17.32 17.32 17.28 100
Mar 19, 2024 17.40 17.40 17.37 17.37 17.29 7,400
Mar 18, 2024 17.32 17.33 17.31 17.31 17.23 1,500
Mar 15, 2024 17.35 17.35 17.35 17.35 17.27 1,100
Mar 14, 2024 17.46 17.46 17.46 17.46 17.38 -
Mar 13, 2024 17.45 17.48 17.45 17.46 17.38 6,000
Mar 12, 2024 17.50 17.50 17.50 17.50 17.42 100
Mar 11, 2024 17.56 17.56 17.56 17.56 17.48 500
Mar 8, 2024 17.55 17.56 17.55 17.56 17.48 300
Mar 7, 2024 17.55 17.55 17.55 17.55 17.47 500
Mar 6, 2024 17.57 17.57 17.57 17.57 17.49 700
Mar 5, 2024 17.52 17.54 17.52 17.54 17.46 13,600
Mar 4, 2024 17.43 17.44 17.43 17.44 17.36 7,800
Mar 1, 2024 17.39 17.39 17.39 17.39 17.31 300
Feb 29, 2024 17.34 17.40 17.34 17.40 17.32 5,500
Feb 28, 2024 17.33 17.33 17.32 17.32 17.24 2,100
Feb 27, 2024 17.33 17.34 17.33 17.34 17.26 6,700
Feb 26, 2024 17.41 17.41 17.41 17.41 17.33 400
Feb 23, 2024 17.39 17.41 17.39 17.41 17.33 2,800
Feb 22, 2024 17.34 17.34 17.30 17.33 17.25 30,100
Feb 21, 2024 0.03 Dividend
Feb 21, 2024 17.39 17.39 17.32 17.32 17.24 1,900
Feb 20, 2024 17.40 17.40 17.37 17.38 17.27 6,200
Feb 16, 2024 17.31 17.35 17.31 17.34 17.23 8,600
Feb 15, 2024 17.35 17.35 17.33 17.33 17.22 5,500
Feb 14, 2024 17.30 17.30 17.30 17.30 17.19 -
Feb 13, 2024 17.30 17.30 17.30 17.30 17.19 -
Feb 12, 2024 17.30 17.30 17.30 17.30 17.19 3,900
Feb 9, 2024 17.29 17.29 17.29 17.29 17.18 200
Feb 8, 2024 17.30 17.32 17.30 17.32 17.21 13,500
Feb 7, 2024 17.43 17.43 17.43 17.43 17.32 -
Feb 6, 2024 17.38 17.38 17.38 17.38 17.27 100
Feb 5, 2024 17.36 17.36 17.36 17.36 17.25 17,100
Feb 2, 2024 17.46 17.46 17.46 17.46 17.35 2,300
Feb 1, 2024 17.49 17.49 17.49 17.49 17.38 -
Jan 31, 2024 17.43 17.50 17.43 17.48 17.37 500
Jan 30, 2024 17.36 17.36 17.36 17.36 17.25 -
Jan 29, 2024 17.28 17.28 17.28 17.28 17.17 -
Jan 26, 2024 17.29 17.29 17.29 17.29 17.18 1,600
Jan 25, 2024 17.33 17.35 17.33 17.34 17.23 9,400
Jan 24, 2024 17.37 17.39 17.29 17.31 17.20 621,900
Jan 23, 2024 0.04 Dividend
Jan 23, 2024 17.34 17.34 17.30 17.33 17.22 9,700
Jan 22, 2024 17.38 17.38 17.38 17.38 17.23 300
Jan 19, 2024 17.33 17.33 17.33 17.33 17.18 19,100
Jan 18, 2024 17.40 17.40 17.40 17.40 17.25 -
Jan 17, 2024 17.44 17.44 17.40 17.40 17.25 3,500
Jan 16, 2024 17.55 17.55 17.53 17.53 17.38 3,000
Jan 15, 2024 17.64 17.64 17.63 17.63 17.48 100
Jan 12, 2024 17.63 17.67 17.63 17.64 17.49 9,700
Jan 11, 2024 17.60 17.60 17.60 17.60 17.45 -
Jan 10, 2024 17.67 17.67 17.60 17.60 17.45 3,600
Jan 9, 2024 17.59 17.66 17.59 17.65 17.50 8,300
Jan 8, 2024 17.67 17.67 17.67 17.67 17.52 100
Jan 5, 2024 17.58 17.68 17.58 17.59 17.44 26,800
Jan 4, 2024 17.67 17.67 17.63 17.64 17.49 28,400
Jan 3, 2024 17.66 17.73 17.66 17.73 17.58 1,900
Jan 2, 2024 17.73 17.73 17.71 17.71 17.56 1,500
Dec 29, 2023 17.75 17.84 17.75 17.84 17.68 22,800
Dec 28, 2023 0.05 Dividend
Dec 28, 2023 17.80 17.80 17.80 17.80 17.65 10,000
Dec 27, 2023 17.88 17.89 17.88 17.88 17.67 800
Dec 22, 2023 17.76 17.78 17.73 17.78 17.57 3,000
Dec 21, 2023 17.97 17.97 17.86 17.86 17.65 2,800
Dec 20, 2023 17.91 17.94 17.87 17.94 17.73 27,000
Dec 19, 2023 17.84 17.85 17.84 17.85 17.64 3,300
Dec 18, 2023 17.83 17.83 17.83 17.83 17.62 300
Dec 15, 2023 17.83 17.88 17.82 17.88 17.67 10,900
Dec 14, 2023 17.73 17.73 17.73 17.73 17.52 500
Dec 13, 2023 17.67 17.68 17.67 17.68 17.47 600
Dec 12, 2023 17.48 17.48 17.48 17.48 17.28 600
Dec 11, 2023 17.42 17.44 17.42 17.44 17.24 3,400
Dec 8, 2023 17.51 17.51 17.51 17.51 17.31 100
Dec 7, 2023 17.61 17.61 17.59 17.59 17.38 16,900
Dec 6, 2023 17.62 17.63 17.59 17.59 17.38 20,100
Dec 5, 2023 17.52 17.53 17.52 17.53 17.33 15,200
Dec 4, 2023 17.40 17.40 17.40 17.40 17.20 -
Dec 1, 2023 17.35 17.35 17.35 17.35 17.15 8,900
Nov 30, 2023 17.23 17.27 17.23 17.27 17.07 16,800
Nov 29, 2023 17.21 17.21 17.21 17.21 17.01 -
Nov 28, 2023 17.21 17.21 17.21 17.21 17.01 1,000
Nov 27, 2023 17.11 17.14 17.11 17.14 16.94 16,200
Nov 24, 2023 17.00 17.05 17.00 17.05 16.85 700
Nov 23, 2023 17.06 17.06 17.05 17.05 16.85 1,300
Nov 22, 2023 0.05 Dividend
Nov 22, 2023 17.08 17.08 17.08 17.08 16.88 100
Nov 21, 2023 17.13 17.13 17.09 17.13 16.89 16,100
Nov 20, 2023 17.08 17.11 17.07 17.11 16.87 2,200
Nov 17, 2023 17.05 17.09 17.05 17.09 16.85 22,400
Nov 16, 2023 17.06 17.06 17.05 17.05 16.81 9,800
Nov 15, 2023 16.97 16.99 16.97 16.99 16.75 29,100
Nov 14, 2023 17.07 17.07 17.06 17.06 16.82 6,300
Nov 13, 2023 16.85 16.85 16.85 16.85 16.61 -
Nov 10, 2023 16.89 16.89 16.85 16.85 16.61 2,600
Nov 9, 2023 16.97 16.97 16.97 16.97 16.73 2,700
Nov 8, 2023 16.97 16.97 16.97 16.97 16.73 2,400
Nov 7, 2023 16.93 16.98 16.93 16.97 16.73 9,600
Nov 6, 2023 16.93 16.94 16.90 16.90 16.66 3,200
Nov 3, 2023 16.98 17.00 16.98 17.00 16.76 3,300
Nov 2, 2023 16.83 16.83 16.82 16.82 16.57 1,700
Nov 1, 2023 16.67 16.74 16.67 16.74 16.50 8,700
Oct 31, 2023 16.66 16.66 16.66 16.66 16.42 -
Oct 30, 2023 16.65 16.66 16.65 16.66 16.42 4,400
Oct 27, 2023 16.66 16.66 16.66 16.66 16.42 9,700
Oct 26, 2023 16.61 16.62 16.59 16.59 16.35 12,500
Oct 25, 2023 16.51 16.51 16.51 16.51 16.27 3,200
Oct 24, 2023 16.59 16.59 16.59 16.59 16.35 -
Oct 23, 2023 0.04 Dividend
Oct 23, 2023 16.48 16.52 16.48 16.52 16.28 1,300
Oct 20, 2023 16.53 16.56 16.51 16.56 16.29 15,800
Oct 19, 2023 16.55 16.55 16.48 16.48 16.21 24,000
Oct 18, 2023 16.60 16.60 16.60 16.60 16.33 -
Oct 17, 2023 16.61 16.62 16.60 16.60 16.33 12,500
Oct 16, 2023 16.59 16.61 16.59 16.61 16.34 9,000
Oct 13, 2023 16.68 16.68 16.68 16.68 16.40 9,700
Oct 12, 2023 16.69 16.69 16.68 16.68 16.40 1,000
Oct 11, 2023 16.71 16.72 16.70 16.70 16.42 5,300
Oct 10, 2023 16.59 16.60 16.59 16.60 16.33 400
Oct 6, 2023 16.49 16.53 16.49 16.53 16.26 22,400
Oct 5, 2023 16.48 16.51 16.48 16.51 16.24 7,000
Oct 4, 2023 16.43 16.45 16.43 16.45 16.18 800
Oct 3, 2023 16.43 16.43 16.39 16.39 16.12 2,300
Oct 2, 2023 16.57 16.57 16.57 16.57 16.30 -
Sep 29, 2023 16.60 16.60 16.57 16.59 16.32 10,800
Sep 28, 2023 16.46 16.54 16.46 16.52 16.25 6,300
Sep 27, 2023 16.53 16.53 16.49 16.49 16.22 22,000
Sep 26, 2023 16.57 16.59 16.56 16.56 16.29 13,300
Sep 25, 2023 16.61 16.61 16.60 16.60 16.33 8,300
Sep 22, 2023 16.64 16.69 16.64 16.67 16.39 3,400
Sep 21, 2023 0.04 Dividend
Sep 21, 2023 16.66 16.68 16.66 16.67 16.39 20,000
Sep 20, 2023 16.80 16.81 16.75 16.75 16.44 18,000
Sep 19, 2023 16.82 16.82 16.77 16.77 16.46 3,500
Sep 18, 2023 16.88 16.89 16.88 16.89 16.57 19,900
Sep 15, 2023 16.92 16.92 16.91 16.91 16.59 2,900
Sep 14, 2023 16.94 16.94 16.94 16.94 16.62 6,200
Sep 13, 2023 16.92 16.99 16.92 16.97 16.65 20,600
Sep 12, 2023 16.93 16.96 16.93 16.96 16.64 3,600
Sep 11, 2023 16.94 16.94 16.94 16.94 16.62 4,000
Sep 8, 2023 17.01 17.01 16.97 16.97 16.65 9,300
Sep 7, 2023 16.92 16.99 16.92 16.99 16.67 14,000
Sep 6, 2023 16.96 16.96 16.93 16.93 16.61 12,000
Sep 5, 2023 16.97 16.97 16.95 16.96 16.64 6,000
Sep 1, 2023 17.06 17.06 17.06 17.06 16.74 -
Aug 31, 2023 17.08 17.08 17.06 17.06 16.74 800
Aug 30, 2023 17.11 17.11 17.05 17.05 16.73 1,400
Aug 29, 2023 16.92 17.02 16.92 17.02 16.70 22,500
Aug 28, 2023 16.92 16.92 16.92 16.92 16.60 800
Aug 25, 2023 16.88 16.88 16.88 16.88 16.56 1,100
Aug 24, 2023 16.93 16.93 16.93 16.93 16.61 2,500
Aug 23, 2023 0.04 Dividend
Aug 23, 2023 16.95 16.96 16.95 16.96 16.64 1,800
Aug 22, 2023 16.83 16.83 16.83 16.83 16.47 4,500
Aug 21, 2023 16.87 16.87 16.87 16.87 16.51 8,900
Aug 18, 2023 16.91 16.91 16.91 16.91 16.55 -
Aug 17, 2023 16.86 16.87 16.86 16.87 16.51 20,800
Aug 16, 2023 16.87 16.87 16.87 16.87 16.51 700
Aug 15, 2023 16.90 16.90 16.90 16.90 16.54 1,500
Aug 14, 2023 16.92 17.00 16.92 16.96 16.60 20,000
Aug 11, 2023 17.00 17.01 17.00 17.01 16.65 3,500
Aug 10, 2023 17.12 17.12 17.05 17.05 16.69 100
Aug 9, 2023 17.12 17.12 17.12 17.12 16.75 1,400
Aug 8, 2023 17.12 17.15 17.11 17.11 16.74 30,400
Aug 4, 2023 17.06 17.10 17.06 17.10 16.74 2,300
Aug 3, 2023 16.91 16.91 16.91 16.91 16.55 2,400
Aug 2, 2023 17.16 17.16 17.02 17.02 16.66 100
Aug 1, 2023 17.16 17.16 17.04 17.04 16.68 100
Jul 31, 2023 17.16 17.16 17.16 17.16 16.79 3,300
Jul 28, 2023 17.10 17.11 17.10 17.11 16.74 6,200
Jul 27, 2023 17.07 17.07 17.01 17.03 16.67 12,800
Jul 26, 2023 17.15 17.18 17.15 17.18 16.81 15,400
Jul 25, 2023 17.10 17.10 17.09 17.09 16.73 300
Jul 24, 2023 17.21 17.21 17.21 17.21 16.84 -
Jul 21, 2023 0.04 Dividend
Jul 21, 2023 17.20 17.21 17.20 17.21 16.84 18,200
Jul 20, 2023 17.22 17.22 17.22 17.22 16.82 200
Jul 19, 2023 17.26 17.26 17.26 17.26 16.86 900
Jul 18, 2023 17.28 17.30 17.25 17.25 16.85 4,000
Jul 17, 2023 17.27 17.27 17.27 17.27 16.87 -
Jul 14, 2023 17.28 17.28 17.27 17.27 16.87 12,400
Jul 13, 2023 17.21 17.21 17.21 17.21 16.81 100
Jul 12, 2023 17.22 17.22 17.22 17.22 16.82 13,300
Jul 11, 2023 17.10 17.11 17.10 17.11 16.71 5,100
Jul 10, 2023 17.13 17.13 17.13 17.13 16.73 3,600
Jul 7, 2023 17.10 17.10 17.09 17.09 16.69 2,800
Jul 6, 2023 17.17 17.17 17.17 17.17 16.77 4,000
Jul 5, 2023 17.29 17.29 17.24 17.24 16.84 7,800
Jul 4, 2023 17.33 17.33 17.32 17.32 16.91 5,100
Jun 30, 2023 17.34 17.39 17.34 17.39 16.98 30,900
Jun 29, 2023 17.24 17.24 17.24 17.24 16.84 100
Jun 28, 2023 17.38 17.38 17.38 17.38 16.97 100
Jun 27, 2023 17.29 17.29 17.29 17.29 16.88 3,600
Jun 26, 2023 17.24 17.24 17.24 17.24 16.84 -
Jun 23, 2023 17.24 17.24 17.24 17.24 16.84 3,600
Jun 22, 2023 0.04 Dividend
Jun 22, 2023 17.14 17.14 17.14 17.14 16.74 100
Jun 21, 2023 17.27 17.27 17.27 17.27 16.83 1,000
Jun 20, 2023 17.34 17.34 17.32 17.32 16.87 12,500
Jun 19, 2023 17.30 17.30 17.30 17.30 16.86 -
Jun 16, 2023 17.29 17.29 17.28 17.28 16.84 4,300
Jun 15, 2023 17.28 17.31 17.28 17.31 16.87 3,800
Jun 14, 2023 17.24 17.24 17.23 17.23 16.79 3,900
Jun 13, 2023 17.23 17.23 17.17 17.17 16.73 15,100
Jun 12, 2023 17.26 17.30 17.26 17.30 16.86 4,700
Jun 9, 2023 17.23 17.23 17.23 17.23 16.79 -
Jun 8, 2023 17.23 17.24 17.23 17.23 16.79 11,800
Jun 7, 2023 17.36 17.36 17.18 17.19 16.75 8,300
Jun 6, 2023 17.33 17.36 17.33 17.36 16.91 6,200
Jun 5, 2023 17.34 17.38 17.34 17.35 16.90 1,300
Jun 2, 2023 17.41 17.41 17.41 17.41 16.96 1,000
Jun 1, 2023 17.47 17.49 17.47 17.49 17.04 8,100
May 31, 2023 17.36 17.42 17.36 17.42 16.97 1,500
May 30, 2023 17.32 17.34 17.32 17.34 16.89 100
May 29, 2023 17.24 17.24 17.24 17.24 16.80 -
May 26, 2023 17.25 17.25 17.25 17.25 16.81 200
May 25, 2023 17.28 17.28 17.27 17.27 16.83 3,800
May 24, 2023 17.31 17.31 17.31 17.31 16.87 1,500
May 23, 2023 0.04 Dividend
May 23, 2023 17.38 17.38 17.34 17.34 16.89 1,000
May 19, 2023 17.54 17.54 17.47 17.47 16.98 100
May 18, 2023 17.45 17.45 17.45 17.45 16.97 300
May 17, 2023 17.50 17.50 17.50 17.50 17.01 200
May 16, 2023 17.56 17.56 17.56 17.56 17.07 500
May 15, 2023 17.69 17.69 17.67 17.67 17.18 3,300
May 12, 2023 17.78 17.78 17.75 17.75 17.26 2,500
May 11, 2023 17.79 17.79 17.75 17.77 17.28 4,800
May 10, 2023 17.61 17.61 17.61 17.61 17.12 -
May 9, 2023 17.60 17.60 17.60 17.60 17.11 -
May 8, 2023 17.65 17.65 17.65 17.65 17.16 -
May 5, 2023 17.66 17.66 17.66 17.66 17.17 300
May 4, 2023 17.80 17.80 17.80 17.80 17.31 1,500
May 3, 2023 17.80 17.81 17.80 17.81 17.32 100
May 2, 2023 17.60 17.77 17.60 17.76 17.27 1,900
May 1, 2023 17.63 17.64 17.61 17.61 17.12 4,800
Apr 28, 2023 17.74 17.74 17.74 17.74 17.25 6,800
Apr 27, 2023 17.62 17.63 17.62 17.63 17.14 7,700
Apr 26, 2023 17.72 17.72 17.72 17.72 17.23 11,100

Related Tickers