Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.50 19.50 19.50 0 +0.01(+0.05%)
Dec 30, 2020 19.49 19.49 19.49 19.49 3,700 -0.05(-0.26%)
Dec 29, 2020 19.54 19.54 19.54 19.54 535 +0.01(+0.05%)
Dec 24, 2020 19.53 19.53 19.53 0 +0.00(+0.00%)
Dec 23, 2020 19.52 19.53 19.52 19.53 1,100 +0.03(+0.15%)
Dec 21, 2020 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 17, 2020 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 16, 2020 19.50 19.50 19.50 19.50 700 +0.01(+0.05%)
Dec 15, 2020 19.50 19.51 19.49 19.49 1,501 -0.01(-0.05%)
Dec 14, 2020 19.50 19.50 19.50 19.50 400 +0.00(+0.00%)
Dec 11, 2020 19.49 19.50 19.49 19.50 700 +0.02(+0.10%)
Dec 07, 2020 19.48 19.48 19.48 0 -0.01(-0.05%)
Dec 03, 2020 19.49 19.49 19.49 0 +0.04(+0.21%)
Dec 02, 2020 19.45 19.45 19.45 19.45 4,426 -0.05(-0.26%)
Dec 01, 2020 19.52 19.52 19.50 19.50 3,700 -0.02(-0.10%)
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%)
Sep 01, 2020 19.63 19.63 19.63 19.63 800 +0.02(+0.10%)
Aug 31, 2020 19.61 19.61 19.61 19.61 500 +0.02(+0.10%)
Aug 27, 2020 19.59 19.59 19.59 0 -0.02(-0.10%)
Aug 26, 2020 19.60 19.61 19.60 19.61 2,300 +0.01(+0.05%)
Aug 25, 2020 19.60 19.60 19.60 19.60 300 -0.01(-0.05%)
Aug 24, 2020 19.61 19.61 19.61 19.61 500 -0.01(-0.05%)
Aug 21, 2020 19.59 19.62 19.59 19.62 700 -0.05(-0.25%)
Aug 20, 2020 19.64 19.67 19.64 19.67 1,050 +0.00(+0.00%)
Aug 18, 2020 19.67 19.67 19.67 0 +0.01(+0.05%)
Aug 17, 2020 19.66 19.66 19.66 19.66 3,400 +0.01(+0.05%)
Aug 13, 2020 19.65 19.65 19.65 0 -0.01(-0.05%)
Aug 12, 2020 19.65 19.66 19.65 19.66 1,600 -0.03(-0.15%)
Aug 10, 2020 19.69 19.69 19.69 0 +0.00(+0.00%)
Aug 07, 2020 19.69 19.69 19.69 19.69 3,300 -0.01(-0.05%)
Aug 06, 2020 19.70 19.70 19.70 19.70 4,800 +0.04(+0.20%)
Aug 05, 2020 19.66 19.66 19.66 19.66 100 -0.01(-0.05%)
Aug 04, 2020 19.68 19.69 19.67 19.67 925 -0.01(-0.05%)
Jul 31, 2020 19.68 19.68 19.68 0 +0.01(+0.05%)
Jul 30, 2020 19.67 19.67 19.67 19.67 2,200 +0.00(+0.00%)
Jul 29, 2020 19.67 19.67 19.67 19.67 2,300 +0.02(+0.10%)
Jul 28, 2020 19.65 19.65 19.65 19.65 500 +0.00(+0.00%)
Jul 27, 2020 19.65 19.65 19.65 19.65 600 +0.00(+0.00%)
Jul 24, 2020 19.65 19.65 19.65 19.65 800 -0.01(-0.05%)
Jul 23, 2020 19.68 19.68 19.65 19.66 1,925 -0.05(-0.25%)
Jul 22, 2020 19.69 19.71 19.69 19.71 900 +0.01(+0.05%)
Jul 21, 2020 19.70 19.70 19.70 19.70 200 -0.01(-0.05%)
Jul 20, 2020 19.70 19.71 19.70 19.71 600 +0.01(+0.05%)
Jul 15, 2020 19.70 19.70 19.70 0 +0.00(+0.00%)
Jul 14, 2020 19.70 19.70 19.70 19.70 400 +0.02(+0.10%)
Jul 13, 2020 19.69 19.69 19.68 19.68 2,840 +0.00(+0.00%)
Jul 10, 2020 19.69 19.69 19.68 19.68 3,800 -0.01(-0.05%)
Jul 09, 2020 19.69 19.69 19.69 19.69 200 +0.01(+0.05%)
Jul 08, 2020 19.68 19.68 19.68 18 +0.00(+0.00%)
Jul 07, 2020 19.69 19.69 19.68 19.68 778 +0.03(+0.15%)
Jul 06, 2020 19.65 19.65 19.65 19.65 300 +0.00(+0.00%)
Jul 03, 2020 19.65 19.65 19.65 19.65 900 -0.01(-0.05%)
Jul 02, 2020 19.66 19.66 19.65 19.66 1,175 -0.02(-0.10%)
Jun 30, 2020 19.68 19.68 19.68 0 +0.05(+0.25%)
Jun 29, 2020 19.65 19.65 19.63 19.63 3,270 -0.03(-0.15%)
Jun 26, 2020 19.65 19.66 19.65 19.66 400 +0.01(+0.05%)
Jun 25, 2020 19.65 19.65 19.65 19.65 2,000 +0.03(+0.15%)
Jun 24, 2020 19.62 19.62 19.60 19.62 6,450 -0.02(-0.10%)
Jun 23, 2020 19.64 19.64 19.64 19.64 2,900 +0.00(+0.00%)
Jun 22, 2020 19.65 19.65 19.64 19.64 710 -0.06(-0.30%)
Jun 19, 2020 19.70 19.70 19.70 19.70 521 +0.01(+0.05%)
Jun 18, 2020 19.69 19.69 19.69 19.69 801 -0.02(-0.10%)
Jun 17, 2020 19.70 19.71 19.70 19.71 3,100 +0.05(+0.25%)
Jun 16, 2020 19.67 19.67 19.66 19.66 700 -0.02(-0.10%)
Jun 15, 2020 19.68 19.68 19.68 19.68 200 -0.01(-0.05%)
Jun 12, 2020 19.69 19.69 19.68 19.69 5,400 +0.00(+0.00%)
Jun 11, 2020 19.69 19.69 19.69 19.69 3,775 +0.00(+0.00%)
Jun 10, 2020 19.68 19.69 19.68 19.69 1,600 +0.02(+0.10%)
Jun 09, 2020 19.66 19.67 19.66 19.67 2,000 +0.03(+0.15%)
Jun 08, 2020 19.63 19.64 19.63 19.64 724 +0.00(+0.00%)
Jun 04, 2020 19.64 19.64 19.64 0 -0.01(-0.05%)
Jun 03, 2020 19.65 19.65 19.65 19.65 709 +0.05(+0.26%)
Jun 02, 2020 19.66 19.68 19.60 19.60 17,900 -0.02(-0.10%)
May 28, 2020 19.62 19.62 19.62 0 +0.00(+0.00%)
May 27, 2020 19.62 19.62 19.62 19.62 100 -0.02(-0.10%)
May 22, 2020 19.64 19.64 19.64 0 -0.01(-0.05%)
May 21, 2020 19.67 19.67 19.65 19.65 4,329 -0.01(-0.05%)
May 19, 2020 19.66 19.66 19.66 0 +0.01(+0.05%)
May 15, 2020 19.65 19.65 19.65 0 -0.01(-0.05%)
May 14, 2020 19.66 19.66 19.66 19.66 150 +0.00(+0.00%)
May 13, 2020 19.67 19.67 19.66 19.66 1,400 -0.04(-0.20%)
May 12, 2020 19.70 19.70 19.70 2 +0.00(+0.00%)
May 11, 2020 19.79 19.79 19.70 19.70 6,805 +0.01(+0.05%)
May 08, 2020 19.69 19.69 19.69 19.69 100 +0.02(+0.10%)
May 07, 2020 19.67 19.67 19.67 19.67 100 +0.00(+0.00%)
May 06, 2020 19.67 19.67 19.67 19.67 100 +0.00(+0.00%)
May 05, 2020 19.66 19.67 19.66 19.67 577 +0.01(+0.05%)
May 04, 2020 19.64 19.66 19.64 19.66 800 +0.03(+0.15%)
May 01, 2020 19.64 19.64 19.63 19.63 1,500 -0.03(-0.15%)
Apr 30, 2020 19.67 19.67 19.66 19.66 800 +0.06(+0.31%)
Apr 28, 2020 19.60 19.60 19.60 0 +0.00(+0.00%)
Apr 27, 2020 19.64 19.64 19.60 19.60 3,950 -0.03(-0.15%)
Apr 24, 2020 19.65 19.65 19.60 19.63 2,906 +0.01(+0.05%)
Apr 23, 2020 19.63 19.63 19.62 19.62 3,300 +0.00(+0.00%)
Apr 22, 2020 19.64 19.64 19.62 19.62 4,100 -0.07(-0.36%)
Apr 21, 2020 19.70 19.70 19.69 19.69 4,200 +0.01(+0.05%)
Apr 20, 2020 19.99 19.99 19.64 19.68 8,800 +0.05(+0.25%)
Apr 17, 2020 19.63 19.63 19.63 19.63 1,089 +0.00(+0.00%)
Apr 16, 2020 19.63 19.63 19.63 19.63 200 +0.02(+0.10%)
Apr 15, 2020 19.65 19.65 19.61 19.61 1,219 +0.11(+0.56%)
Apr 14, 2020 19.50 19.50 19.50 19.50 3,800 +0.03(+0.15%)
Apr 13, 2020 19.45 19.47 19.45 19.47 14,925 +0.09(+0.46%)
Apr 08, 2020 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 02, 2020 19.38 19.38 19.38 0 +0.08(+0.41%)
Mar 31, 2020 19.30 19.30 19.30 0 +0.00(+0.00%)
Mar 27, 2020 19.30 19.30 19.30 0 +0.13(+0.68%)
Mar 26, 2020 19.17 19.17 19.17 19.17 500 -0.03(-0.16%)
Mar 25, 2020 19.20 19.20 19.20 19.20 1,500 -0.01(-0.05%)
Mar 24, 2020 19.21 19.21 19.21 19.21 100 -0.04(-0.21%)
Mar 23, 2020 19.26 19.26 19.25 19.25 1,300 -0.02(-0.10%)
Mar 20, 2020 19.27 19.27 19.27 19.27 500 +0.04(+0.21%)
Mar 19, 2020 19.39 19.39 19.22 19.23 2,924 -0.12(-0.62%)
Mar 17, 2020 19.35 19.35 19.35 0 -0.13(-0.67%)
Mar 16, 2020 19.57 19.57 19.48 19.48 800 -0.07(-0.36%)
Mar 13, 2020 19.55 19.55 19.55 19.55 300 -0.09(-0.46%)
Mar 12, 2020 19.64 19.64 19.64 19.64 100 +0.03(+0.15%)
Mar 11, 2020 19.61 19.61 19.61 19.61 4,400 +0.04(+0.20%)
Mar 10, 2020 19.57 19.57 19.57 19.57 100 +0.12(+0.62%)
Mar 09, 2020 19.45 19.45 19.45 75 +0.00(+0.00%)
Mar 04, 2020 19.45 19.45 19.45 0 +0.01(+0.05%)
Mar 03, 2020 19.38 19.47 19.38 19.44 5,700 +0.08(+0.41%)
Mar 02, 2020 19.32 19.36 19.32 19.36 3,700 +0.11(+0.57%)
Feb 28, 2020 19.27 19.27 19.25 19.25 627 -0.01(-0.05%)
Feb 25, 2020 19.26 19.26 19.26 0 +0.08(+0.42%)
Feb 20, 2020 19.18 19.18 19.18 0 -0.02(-0.10%)
Feb 12, 2020 19.20 19.20 19.20 0 -0.02(-0.10%)
Feb 11, 2020 19.22 19.22 19.22 19.22 300 -0.01(-0.05%)
Feb 10, 2020 19.23 19.23 19.23 19.23 200 +0.02(+0.10%)
Feb 07, 2020 19.21 19.21 19.21 19.21 100 +0.01(+0.05%)
Feb 06, 2020 19.20 19.20 19.20 19.20 700 +0.02(+0.10%)
Feb 05, 2020 19.17 19.18 19.17 19.18 1,610 -0.03(-0.16%)
Feb 04, 2020 19.21 19.21 19.21 19.21 900 +0.00(+0.00%)
Feb 03, 2020 19.21 19.21 19.21 19.21 100 -0.02(-0.10%)
Jan 31, 2020 19.23 19.23 19.23 19.23 1,100 -0.15(-0.77%)
Jan 29, 2020 19.38 19.38 19.38 0 +0.21(+1.10%)
Jan 23, 2020 19.17 19.17 19.17 0 -0.03(-0.16%)
Jan 22, 2020 19.18 19.21 19.18 19.20 2,461 +0.03(+0.16%)
Jan 21, 2020 19.18 19.18 19.17 19.17 400 +0.04(+0.21%)
Jan 15, 2020 19.13 19.13 19.13 0 +0.00(+0.00%)
Jan 14, 2020 19.14 19.14 19.13 19.13 3,200 +0.02(+0.10%)
Jan 10, 2020 19.11 19.11 19.11 0 -0.02(-0.10%)
Jan 09, 2020 19.13 19.13 19.13 19.13 201 +0.01(+0.05%)
Jan 08, 2020 19.13 19.13 19.12 19.12 1,221 -0.01(-0.05%)
Jan 07, 2020 19.13 19.13 19.13 19.13 100 +0.02(+0.10%)
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.