Skip to main content
Desjardins Canadian Universe Bond Index ETF (TSX:DCU)
Canada flag Canada · Delayed Price · Currency is CAD
17.85
-0.08 (-0.45%)
At close: Mar 6, 2026

TSX:DCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.8517.8517.8517.8517.85-0.45%3,739
Mar 5, 202617.9317.9317.9317.9317.93-0.44%4,201
Mar 4, 202618.0118.0118.0118.0118.01-1,500
Mar 3, 202617.9718.0117.9718.0118.01-0.72%5,570
Feb 27, 202618.1218.1418.1218.1418.140.28%5,001
Feb 26, 202618.0918.0918.0918.0918.090.06%1,218
Feb 25, 202618.0818.0918.0818.0818.08-0.11%3,221
Feb 24, 202618.1018.1018.1018.1018.100.11%633
Feb 23, 202618.0518.0918.0518.0818.080.28%6,104
Feb 20, 202618.0618.0618.0318.0318.03-0.28%4,843
Feb 19, 202618.0918.0918.0818.0818.04-1,559
Feb 18, 202618.0818.0818.0818.0818.04-0.08%1,250
Feb 17, 202618.1018.1018.0718.1018.050.19%13,992
Feb 13, 202618.0718.0718.0618.0618.020.17%1,700
Feb 12, 202618.0018.0318.0018.0317.990.22%4,010
Feb 11, 202617.9917.9917.9917.9917.950.17%303
Feb 10, 202617.9717.9717.9617.9617.920.22%17,266
Feb 9, 202617.9217.9217.9217.9217.88-975
Feb 6, 202617.9217.9217.9217.9217.88-2,702
Feb 5, 202617.9117.9217.9117.9217.880.17%3,589
Feb 4, 202617.8917.8917.8917.8917.850.11%49,015
Feb 2, 202617.9017.9017.8717.8717.83-0.06%1,272
Jan 30, 202617.9117.9117.8817.8817.84-0.11%1,703
Jan 29, 202617.9117.9117.8917.9017.860.17%33,553
Jan 28, 202617.8717.9017.8617.8717.83-0.06%9,479
Jan 27, 202617.9117.9117.8617.8817.84-0.17%14,717
Jan 26, 202617.9317.9317.9117.9117.870.25%1,835
Jan 23, 202617.8717.8717.8717.8717.82-0.31%138
Jan 22, 202617.9017.9217.9017.9217.830.34%468
Jan 20, 202617.8617.8617.8617.8617.77-0.22%1,211
Jan 19, 202617.8917.9017.8917.9017.81-0.22%1,123
Jan 16, 202617.9617.9617.9417.9417.85-2,362
Jan 15, 202617.9317.9417.9317.9417.850.06%2,912
Jan 14, 202617.8917.9417.8917.9317.840.34%13,944
Jan 13, 202617.8817.8817.8717.8717.78-0.11%43,226
Jan 12, 202617.8517.8917.8517.8917.80-0.06%3,290
Jan 9, 202617.8717.9017.8717.9017.810.17%2,628
Jan 8, 202617.8317.8817.8317.8717.780.06%12,292
Jan 7, 202617.8917.8917.8617.8617.770.22%6,051
Jan 6, 202617.8217.8217.8217.8217.73-570
Jan 5, 202617.7817.8217.7817.8217.730.34%3,387
Jan 2, 202617.7617.7617.7617.7617.67-0.31%321
Dec 31, 202517.8217.8217.8217.8217.73-0.53%4,400
Dec 30, 202517.8817.9117.8817.9117.760.06%5,350
Dec 29, 202517.9017.9017.9017.9017.75-0.06%701
Dec 24, 202517.9117.9117.9117.9117.760.14%402
Dec 23, 202517.8917.8917.8817.8917.740.31%846
Dec 22, 202517.8317.8317.8317.8317.68-0.11%600
Dec 17, 202517.8517.8517.8517.8517.70-0.22%100
Dec 16, 202517.8717.8917.8717.8917.740.22%1,700
Dec 15, 202517.8517.8517.8517.8517.700.11%128
Dec 12, 202517.8317.8317.8317.8317.680.11%185
Dec 10, 202517.8117.8117.8117.8117.66-400
Dec 9, 202517.8217.8217.8117.8117.66-1,465
Dec 8, 202517.8117.8317.8117.8117.66-1.27%1,423
Dec 3, 202518.0018.0418.0018.0417.890.17%2,589
Dec 2, 202518.0118.0118.0118.0117.86-0.11%1,200
Dec 1, 202518.0318.0318.0318.0317.88-0.55%217
Nov 27, 202518.1318.1318.1318.1317.980.22%1,220
Nov 25, 202518.0618.0918.0618.0917.940.28%213
Nov 24, 202518.0218.0518.0218.0417.890.06%700
Nov 21, 202518.0818.0818.0118.0317.88-0.06%6,171
Nov 20, 202518.0318.0418.0318.0417.850.22%1,300
Nov 19, 202518.0618.0618.0018.0017.81-0.11%2,014
Nov 18, 202518.0518.0518.0118.0217.83-0.28%2,901
Nov 14, 202518.0718.0718.0718.0717.88-0.17%2,908
Nov 13, 202518.1018.1018.1018.1017.91-0.11%2,053
Nov 12, 202518.1218.1218.1218.1217.93-4,014
Nov 11, 202518.1218.1218.1218.1217.930.22%2,300
Nov 10, 202518.0818.0818.0818.0817.89-0.17%139
Nov 7, 202518.1118.1118.1118.1117.920.06%1,140
Nov 5, 202518.1418.1418.1018.1017.910.06%321
Nov 4, 202518.0918.0918.0918.0917.90-0.06%166,527
Nov 3, 202518.1118.1118.1018.1017.91-0.17%3,667
Oct 31, 202518.1218.1318.1218.1317.940.06%6,679
Oct 30, 202518.1118.1218.1118.1217.930.17%560
Oct 29, 202518.1918.1918.0918.0917.90-0.55%3,650
Oct 28, 202518.1918.1918.1918.1918.000.11%700
Oct 27, 202518.1518.1718.1518.1717.980.11%260
Oct 24, 202518.1418.1518.1418.1517.96-0.11%3,533
Oct 23, 202518.1918.1918.1718.1717.92-0.11%4,050
Oct 22, 202518.2018.2018.1918.1917.94-0.05%9,405
Oct 21, 202518.2018.2018.2018.2017.95-0.05%733
Oct 20, 202518.2118.2118.2118.2117.960.22%622
Oct 16, 202518.1418.1718.1418.1717.920.22%3,088
Oct 15, 202518.1418.1418.1318.1317.890.22%4,545
Oct 14, 202518.0518.1018.0518.0917.850.44%17,283
Oct 10, 202518.0118.0118.0118.0117.77-0.11%1,270
Oct 8, 202518.0218.0318.0218.0317.790.11%19,122
Oct 7, 202518.0118.0118.0118.0117.770.06%196
Oct 6, 202518.0118.0118.0018.0017.76-0.22%2,205
Oct 3, 202518.0718.0718.0418.0417.80-0.06%589
Oct 1, 202518.0518.0518.0518.0517.81-967
Sep 30, 202518.0518.0518.0518.0517.810.06%100
Sep 29, 202518.0418.0418.0418.0417.800.28%9,203
Sep 26, 202518.0018.0017.9917.9917.75-0.06%3,120
Sep 25, 202518.0018.0018.0018.0017.76-0.06%1,864
Sep 24, 202518.0118.0118.0118.0117.77-0.06%2,220
Sep 23, 202518.0218.0218.0218.0217.78-107
Sep 22, 202518.0518.0518.0218.0217.78-0.17%6,627