Skip to main content

Desjardins 1To5 Yr Lad CDN Govt Bd ETF (TSX: DCG )

18.24 +0.02 (+0.11%)
Streaming Delayed Price Updated: 1:55 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.52 19.52 19.50 19.52 1,300 +0.01(+0.05%)
Nov 27, 2020 19.51 19.51 19.51 19.51 1,200 +0.01(+0.05%)
Nov 26, 2020 19.50 19.50 19.50 19.50 1,500 +0.00(+0.00%)
Nov 25, 2020 19.50 19.50 19.50 19.50 100 +0.00(+0.00%)
Nov 23, 2020 19.50 19.50 19.50 0 +0.00(+0.00%)
Nov 20, 2020 19.50 19.50 19.50 19.50 200 -0.05(-0.26%)
Nov 19, 2020 19.55 19.55 19.55 19.55 2,500 +0.02(+0.10%)
Nov 18, 2020 19.54 19.54 19.53 19.53 900 -0.02(-0.10%)
Nov 17, 2020 19.55 19.55 19.55 19.55 500 +0.02(+0.10%)
Nov 16, 2020 19.53 19.53 19.53 19.53 400 +0.02(+0.10%)
Nov 13, 2020 19.54 19.54 19.51 19.51 900 -0.03(-0.15%)
Nov 12, 2020 19.54 19.54 19.54 19.54 3,510 -0.01(-0.05%)
Nov 11, 2020 19.54 19.55 19.54 19.55 3,519 +0.05(+0.26%)
Nov 09, 2020 19.50 19.50 19.50 0 -0.05(-0.26%)
Nov 06, 2020 19.55 19.55 19.55 19.55 326 -0.01(-0.05%)
Nov 05, 2020 19.53 19.56 19.52 19.56 6,100 -0.01(-0.05%)
Nov 04, 2020 19.57 19.57 19.57 19.57 500 +0.04(+0.20%)
Nov 02, 2020 19.53 19.53 19.53 0 -0.02(-0.10%)
Oct 30, 2020 19.55 19.55 19.55 19.55 5,000 +0.02(+0.10%)
Oct 29, 2020 19.55 19.55 19.53 19.53 1,200 -0.08(-0.41%)
Oct 28, 2020 19.56 19.61 19.56 19.61 4,000 +0.07(+0.36%)
Oct 27, 2020 19.55 19.55 19.54 19.54 1,400 -0.01(-0.05%)
Oct 26, 2020 19.54 19.55 19.53 19.55 2,319 -0.02(-0.10%)
Oct 23, 2020 19.57 19.57 19.57 19.57 2,500 +0.01(+0.05%)
Oct 22, 2020 19.57 19.57 19.54 19.56 2,050 -0.05(-0.25%)
Oct 21, 2020 19.61 19.61 19.60 19.61 700 -0.01(-0.05%)
Oct 20, 2020 19.61 19.62 19.61 19.62 600 +0.00(+0.00%)
Oct 19, 2020 19.62 19.62 19.62 19.62 3,695 -0.01(-0.05%)
Oct 16, 2020 19.62 19.63 19.62 19.63 800 +0.01(+0.05%)
Oct 15, 2020 19.62 19.62 19.62 19.62 300 -0.01(-0.05%)
Oct 14, 2020 19.61 19.63 19.61 19.63 1,500 +0.02(+0.10%)
Oct 13, 2020 19.62 19.62 19.61 19.61 3,400 -0.01(-0.05%)
Oct 09, 2020 19.62 19.62 19.62 0 +0.00(+0.00%)
Oct 08, 2020 19.61 19.62 19.61 19.62 3,000 +0.03(+0.15%)
Oct 06, 2020 19.59 19.59 19.59 0 +0.01(+0.05%)
Oct 05, 2020 19.58 19.58 19.58 19.58 300 -0.01(-0.05%)
Oct 02, 2020 19.60 19.60 19.59 19.59 500 -0.02(-0.10%)
Oct 01, 2020 19.62 19.62 19.60 19.61 1,045 +0.00(+0.00%)
Sep 30, 2020 19.59 19.61 19.59 19.61 2,000 +0.02(+0.10%)
Sep 29, 2020 19.59 19.59 19.59 19.59 1,100 -0.02(-0.10%)
Sep 28, 2020 19.59 19.61 19.58 19.61 4,600 +0.00(+0.00%)
Sep 25, 2020 19.61 19.61 19.61 19.61 1,200 +0.01(+0.05%)
Sep 24, 2020 19.61 19.61 19.60 19.60 3,000 -0.01(-0.05%)
Sep 23, 2020 19.58 19.61 19.58 19.61 4,350 -0.05(-0.25%)
Sep 21, 2020 19.66 19.66 19.66 0 +0.01(+0.05%)
Sep 18, 2020 19.65 19.65 19.65 19.65 500 +0.02(+0.10%)
Sep 17, 2020 19.63 19.63 19.63 19.63 600 -0.02(-0.10%)
Sep 16, 2020 19.64 19.65 19.64 19.65 700 +0.01(+0.05%)
Sep 14, 2020 19.64 19.64 19.64 0 +0.03(+0.15%)
Sep 11, 2020 19.61 19.61 19.61 25 +0.00(+0.00%)
Sep 10, 2020 19.61 19.61 19.61 19.61 100 +0.00(+0.00%)
Sep 09, 2020 19.61 19.61 19.61 19.61 400 -0.02(-0.10%)
Sep 08, 2020 19.63 19.63 19.63 19.63 3,300 +0.01(+0.05%)
Sep 04, 2020 19.62 19.62 19.62 0 -0.02(-0.10%)
Sep 03, 2020 19.64 19.64 19.64 19.64 1,602 +0.01(+0.05%)
Sep 02, 2020 19.63 19.63 19.63 19.63 900 +0.00(+0.00%)
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.