Skip to main content
Desjardins Canadian Universe Bond Index ETF (TSX:DCU)
Canada flag Canada · Delayed Price · Currency is CAD
18.04
+0.03 (0.17%)
At close: Dec 3, 2025

TSX:DCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202518.0018.0418.0018.0418.040.17%2,589
Dec 2, 202518.0118.0118.0118.0118.01-0.11%1,200
Dec 1, 202518.0318.0318.0318.0318.03-0.55%217
Nov 27, 202518.1318.1318.1318.1318.130.22%1,220
Nov 25, 202518.0618.0918.0618.0918.090.28%213
Nov 24, 202518.0218.0518.0218.0418.040.06%700
Nov 21, 202518.0818.0818.0118.0318.03-0.06%6,171
Nov 20, 202518.0318.0418.0318.0418.000.22%1,300
Nov 19, 202518.0618.0618.0018.0017.96-0.11%2,014
Nov 18, 202518.0518.0518.0118.0217.98-0.28%2,901
Nov 14, 202518.0718.0718.0718.0718.03-0.17%2,908
Nov 13, 202518.1018.1018.1018.1018.06-0.11%2,053
Nov 12, 202518.1218.1218.1218.1218.08-4,014
Nov 11, 202518.1218.1218.1218.1218.080.22%2,300
Nov 10, 202518.0818.0818.0818.0818.04-0.17%139
Nov 7, 202518.1118.1118.1118.1118.070.06%1,140
Nov 5, 202518.1418.1418.1018.1018.060.06%321
Nov 4, 202518.0918.0918.0918.0918.05-0.06%166,527
Nov 3, 202518.1118.1118.1018.1018.06-0.17%3,667
Oct 31, 202518.1218.1318.1218.1318.090.06%6,679
Oct 30, 202518.1118.1218.1118.1218.080.17%560
Oct 29, 202518.1918.1918.0918.0918.05-0.55%3,650
Oct 28, 202518.1918.1918.1918.1918.150.11%700
Oct 27, 202518.1518.1718.1518.1718.130.11%260
Oct 24, 202518.1418.1518.1418.1518.11-0.11%3,533
Oct 23, 202518.1918.1918.1718.1718.08-0.11%4,050
Oct 22, 202518.2018.2018.1918.1918.10-0.05%9,405
Oct 21, 202518.2018.2018.2018.2018.11-0.05%733
Oct 20, 202518.2118.2118.2118.2118.120.22%622
Oct 16, 202518.1418.1718.1418.1718.080.22%3,088
Oct 15, 202518.1418.1418.1318.1318.040.22%4,545
Oct 14, 202518.0518.1018.0518.0918.000.44%17,283
Oct 10, 202518.0118.0118.0118.0117.92-0.11%1,270
Oct 8, 202518.0218.0318.0218.0317.940.11%19,122
Oct 7, 202518.0118.0118.0118.0117.920.06%196
Oct 6, 202518.0118.0118.0018.0017.91-0.22%2,205
Oct 3, 202518.0718.0718.0418.0417.95-0.06%589
Oct 1, 202518.0518.0518.0518.0517.96-967
Sep 30, 202518.0518.0518.0518.0517.960.06%100
Sep 29, 202518.0418.0418.0418.0417.950.28%9,203
Sep 26, 202518.0018.0017.9917.9917.90-0.06%3,120
Sep 25, 202518.0018.0018.0018.0017.91-0.06%1,864
Sep 24, 202518.0118.0118.0118.0117.92-0.06%2,220
Sep 23, 202518.0218.0218.0218.0217.93-107
Sep 22, 202518.0518.0518.0218.0217.93-0.17%6,627
Sep 19, 202518.0518.0518.0518.0517.91-0.17%2,400
Sep 18, 202518.0618.0818.0618.0817.94-803
Sep 16, 202518.0518.0818.0518.0817.940.06%5,082
Sep 15, 202518.0718.0718.0718.0717.930.22%144
Sep 12, 202518.0118.0318.0118.0317.89-0.22%500
Sep 11, 202518.0718.0718.0718.0717.930.28%187
Sep 10, 202518.0218.0218.0218.0217.880.17%700
Sep 9, 202517.9917.9917.9917.9917.850.06%5,490
Sep 8, 202517.9417.9817.9417.9817.840.45%1,316
Sep 5, 202517.8817.9017.8817.9017.760.51%501
Sep 4, 202517.8217.8217.8117.8117.670.34%384
Sep 3, 202517.7517.7517.7517.7517.610.28%473
Sep 2, 202517.7017.7017.7017.7017.56-0.45%661
Aug 29, 202517.7117.7817.7117.7817.640.45%6,739
Aug 28, 202517.7017.7017.7017.7017.560.06%1,220
Aug 27, 202517.6917.6917.6917.6917.55-318
Aug 26, 202517.6817.6917.6817.6917.550.17%2,000
Aug 25, 202517.6817.6817.6617.6617.53-0.39%2,126
Aug 22, 202517.7217.7417.7217.7317.590.06%5,600
Aug 21, 202517.7617.7617.7217.7217.54-0.11%1,560
Aug 20, 202517.7517.7517.7317.7417.560.06%4,337
Aug 19, 202517.7417.7417.7317.7317.550.23%1,758
Aug 18, 202517.6917.6917.6917.6917.51-0.34%151
Aug 15, 202517.7517.7517.7517.7517.57-0.17%693
Aug 14, 202517.7717.7817.7717.7817.600.17%2,401
Aug 12, 202517.7517.7517.7517.7517.57-0.34%1,934
Aug 6, 202517.8117.8117.8117.8117.63-3,817
Aug 5, 202517.8217.8217.8117.8117.630.06%5,094
Aug 1, 202517.8117.8217.8017.8017.620.45%6,504
Jul 30, 202517.6917.7217.6917.7217.540.11%1,550
Jul 29, 202517.6717.7017.6717.7017.520.28%1,100
Jul 28, 202517.6417.6517.6417.6517.470.23%3,401
Jul 24, 202517.5917.6117.5917.6117.43-0.28%300
Jul 23, 202517.7117.7117.6617.6617.43-0.28%636
Jul 22, 202517.7217.7317.7117.7117.480.11%1,100
Jul 21, 202517.6917.7017.6917.6917.460.34%1,800
Jul 18, 202517.6517.6517.6317.6317.400.11%1,850
Jul 15, 202517.6217.6217.6117.6117.38-0.45%904
Jul 14, 202517.7017.7017.6917.6917.46-0.84%400
Jul 9, 202517.7817.8417.7817.8417.610.34%1,246
Jul 8, 202517.7817.7817.7817.7817.55-0.11%206
Jul 7, 202517.8217.8217.8017.8017.57-0.22%2,633
Jul 3, 202517.8417.8417.8417.8417.61-0.11%104
Jul 2, 202517.8617.8617.8617.8617.63-0.22%489
Jun 30, 202517.9417.9417.9017.9017.670.11%1,185
Jun 27, 202517.8717.9217.8617.8817.65-0.17%1,622
Jun 23, 202517.9117.9117.9117.9117.680.39%306
Jun 20, 202517.8417.8417.8417.8417.56-0.06%1,017
Jun 19, 202517.8517.8517.8517.8517.57-283
Jun 18, 202517.8517.8517.8517.8517.570.34%203
Jun 17, 202517.7917.7917.7917.7917.510.06%2,428
Jun 16, 202517.8017.8017.7817.7817.50-0.17%1,905
Jun 13, 202517.8117.8117.8117.8117.53-0.22%110
Jun 12, 202517.9017.9017.8517.8517.570.06%8,349
Jun 11, 202517.8617.8617.8417.8417.56-1,620