Skip to main content
Desjardins Canadian Corporate Bond Index ETF (TSX:DCBC)
Canada flag Canada · Delayed Price · Currency is CAD
21.25
+0.02 (0.09%)
At close: Dec 2, 2025

TSX:DCBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.1021.1021.1021.1021.10-0.71%100
Dec 2, 202521.2521.2521.2521.2521.250.09%101
Dec 1, 202521.3021.3021.2321.2321.23-0.23%2,471
Nov 21, 202521.2621.2821.2621.2821.280.09%15,200
Nov 19, 202521.2521.2621.2521.2621.20-0.28%3,819
Nov 14, 202521.3221.3221.3221.3221.26-0.14%330
Nov 13, 202521.3521.3521.3521.3521.29-0.05%102
Nov 12, 202521.3721.3721.3621.3621.30-1,401
Nov 7, 202521.3621.3621.3621.3621.30-0.09%200
Nov 4, 202521.3821.3821.3821.3821.320.05%631
Nov 3, 202521.3721.3821.3721.3721.31-0.28%1,058
Oct 28, 202521.4421.4421.4321.4321.370.05%309
Oct 27, 202521.4221.4221.4221.4221.360.28%303
Oct 24, 202521.3621.3621.3621.3621.30-0.56%372
Oct 22, 202521.4821.4821.4821.4821.340.61%210
Oct 15, 202521.3521.3521.3521.3521.210.23%123
Oct 14, 202521.3021.3021.3021.3021.160.09%216
Oct 10, 202521.2721.3121.2721.2821.140.05%4,855
Oct 9, 202521.2921.2921.2721.2721.130.14%404
Oct 6, 202521.3021.3021.2421.2421.10-0.14%1,234
Sep 30, 202521.2721.2721.2721.2721.13-0.05%244
Sep 29, 202521.2821.2821.2821.2821.140.12%220
Sep 26, 202521.2521.2621.2521.2621.120.12%342
Sep 25, 202521.2421.2421.2321.2321.09-0.19%600
Sep 24, 202521.2721.2721.2721.2721.13-0.14%187
Sep 23, 202521.3021.3021.3021.3021.160.16%115
Sep 22, 202521.3021.3021.2421.2721.13-0.16%1,362
Sep 19, 202521.3121.3121.3021.3021.10-0.23%400
Sep 17, 202521.3721.3721.3521.3521.150.28%676
Sep 16, 202521.2621.3221.2621.2921.09-0.05%1,139
Sep 15, 202521.3021.3021.3021.3021.100.33%500
Sep 10, 202521.2321.2321.2321.2321.03-0.09%474
Sep 9, 202521.2321.2521.2321.2521.050.19%1,195
Sep 8, 202521.2121.2121.2121.2121.010.19%1,200
Sep 5, 202521.1721.1721.1721.1720.970.47%200
Sep 4, 202521.0721.0721.0721.0720.870.29%100
Sep 3, 202521.0021.0121.0021.0120.810.14%838
Sep 2, 202520.9820.9820.9820.9820.78-0.33%1,536
Aug 29, 202520.9821.0520.9821.0520.850.24%2,742
Aug 28, 202521.0021.0021.0021.0020.800.19%124
Aug 27, 202520.9620.9620.9620.9620.76-1,200
Aug 25, 202520.9620.9620.9620.9620.76-0.43%585
Aug 22, 202521.0521.0521.0121.0520.85-0.05%1,680
Aug 21, 202521.0621.0621.0621.0620.80-200
Aug 20, 202521.0721.0821.0621.0620.80-0.05%9,300
Aug 19, 202521.0721.0721.0721.0720.810.29%200
Aug 18, 202521.0121.0121.0121.0120.75-0.38%470
Aug 15, 202521.0921.0921.0921.0920.83-0.05%264
Aug 14, 202521.1021.1021.1021.1020.84-0.14%1,419
Aug 12, 202521.1321.1321.1321.1320.87-0.19%760
Aug 11, 202521.2021.2021.1721.1720.910.09%546
Aug 6, 202521.1521.1521.1521.1520.89-100
Aug 5, 202521.1521.1521.1521.1520.890.09%102
Aug 1, 202521.1321.1321.1321.1320.870.24%191
Jul 30, 202521.0821.0821.0821.0820.820.45%1,500
Jul 25, 202520.9920.9920.9920.9920.730.24%117
Jul 24, 202520.9420.9420.9320.9420.68-0.12%3,318
Jul 18, 202520.9720.9720.9620.9620.630.19%605
Jul 15, 202520.9720.9720.9220.9220.59-0.33%510
Jul 14, 202521.0121.0120.9920.9920.66-0.14%313
Jul 11, 202521.0221.0221.0221.0220.69-0.28%115
Jul 10, 202521.0821.0821.0821.0820.75-101
Jul 9, 202521.0821.0821.0821.0820.75-0.38%200
Jul 4, 202521.1621.1621.1621.1620.830.28%333
Jul 3, 202521.0921.1021.0921.1020.77-2,401
Jul 2, 202521.1021.1021.0921.1020.77-0.47%4,005
Jun 30, 202521.2021.2021.2021.2020.870.24%400
Jun 27, 202521.1421.1521.1421.1520.820.05%800
Jun 23, 202521.1421.1421.1421.1420.810.43%267
Jun 20, 202521.0521.0521.0521.0520.66-0.19%401
Jun 19, 202521.0821.0921.0821.0920.70-0.09%463
Jun 18, 202521.1121.1121.1121.1120.720.52%1,039
Jun 17, 202521.0021.0021.0021.0020.61-0.28%3,264
Jun 16, 202521.0621.0621.0621.0620.670.24%474
Jun 13, 202521.0221.0221.0121.0120.62-0.43%3,700
Jun 12, 202521.1021.1021.1021.1020.71-2,115
Jun 11, 202521.0921.1021.0921.1020.710.33%1,861
Jun 9, 202521.0121.0321.0121.0320.64-0.33%724
Jun 6, 202521.1521.1521.1021.1020.71-0.19%807
Jun 5, 202521.1521.1621.1421.1420.75-0.14%4,633