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 (%)
Dec 31, 2021 18.76 18.76 18.76 0 +0.02(+0.11%)
Dec 30, 2021 18.74 18.74 18.74 18.74 3,900 -0.03(-0.16%)
Dec 29, 2021 18.76 18.77 18.76 18.77 3,453 +0.00(+0.00%)
Dec 23, 2021 18.77 18.77 18.77 0 -0.01(-0.05%)
Dec 22, 2021 18.78 18.78 18.78 18.78 1,600 +0.05(+0.27%)
Dec 21, 2021 18.73 18.73 18.73 18.73 310 -0.09(-0.48%)
Dec 20, 2021 18.82 18.82 18.82 18.82 154 -0.01(-0.05%)
Dec 17, 2021 18.83 18.83 18.83 18.83 1,300 +0.00(+0.00%)
Dec 16, 2021 18.82 18.83 18.82 18.83 1,700 +0.10(+0.53%)
Dec 15, 2021 18.80 18.80 18.73 18.73 1,077 -0.03(-0.16%)
Dec 14, 2021 18.78 18.79 18.76 18.76 1,700 -0.04(-0.21%)
Dec 13, 2021 18.80 18.80 18.80 18.80 3,000 +0.04(+0.21%)
Dec 10, 2021 18.76 18.76 18.73 18.76 2,000 +0.04(+0.21%)
Dec 09, 2021 18.69 18.72 18.69 18.72 4,400 +0.05(+0.27%)
Dec 08, 2021 18.65 18.67 18.65 18.67 900 +0.17(+0.92%)
Dec 07, 2021 18.66 18.66 18.50 18.50 2,400 -0.03(-0.16%)
Dec 06, 2021 18.67 18.67 18.53 18.53 2,700 -0.18(-0.96%)
Dec 03, 2021 18.71 18.71 18.71 18.71 900 +0.00(+0.00%)
Dec 02, 2021 18.74 18.74 18.71 18.71 1,300 -0.04(-0.21%)
Dec 01, 2021 18.75 18.75 18.75 18.75 1,700 +0.02(+0.11%)
Nov 30, 2021 18.73 18.73 18.73 18.73 1,001 +0.01(+0.05%)
Nov 29, 2021 18.71 18.72 18.71 18.72 1,700 +0.03(+0.16%)
Nov 26, 2021 18.69 18.69 18.69 18.69 500 +0.01(+0.05%)
Nov 25, 2021 18.68 18.68 18.68 18.68 1,000 +0.04(+0.21%)
Nov 24, 2021 18.64 18.64 18.64 18.64 1,000 +0.00(+0.00%)
Nov 23, 2021 18.64 18.64 18.64 18.64 1,200 -0.01(-0.05%)
Nov 22, 2021 18.65 18.65 18.65 18.65 3,001 -0.10(-0.53%)
Nov 19, 2021 18.73 18.75 18.73 18.75 2,411 +0.01(+0.05%)
Nov 18, 2021 18.74 18.74 18.74 18.74 1,080 +0.02(+0.11%)
Nov 17, 2021 18.72 18.72 18.72 18.72 3,101 +0.02(+0.11%)
Nov 16, 2021 18.70 18.70 18.70 18.70 1,300 -0.05(-0.27%)
Nov 12, 2021 18.75 18.75 18.75 1 +0.01(+0.05%)
Nov 11, 2021 18.70 18.74 18.70 18.74 2,700 -0.01(-0.05%)
Nov 10, 2021 18.75 18.75 18.75 18.75 1,500 -0.05(-0.27%)
Nov 09, 2021 18.80 18.80 18.80 18.80 3,200 +0.02(+0.11%)
Nov 08, 2021 18.79 18.79 18.77 18.78 2,542 +0.02(+0.11%)
Nov 04, 2021 18.76 18.76 18.76 0 +0.03(+0.16%)
Nov 03, 2021 18.73 18.73 18.73 18.73 500 -0.01(-0.05%)
Nov 02, 2021 18.72 18.74 18.72 18.74 4,000 +0.03(+0.16%)
Oct 29, 2021 18.71 18.71 18.71 0 -0.06(-0.32%)
Oct 28, 2021 18.76 18.77 18.76 18.77 4,615 +0.00(+0.00%)
Oct 27, 2021 18.85 18.77 18.77 18.77 524 -0.07(-0.37%)
Oct 26, 2021 18.84 18.84 18.84 18.84 1,400 +0.01(+0.05%)
Oct 22, 2021 18.83 18.83 18.83 0 +0.00(+0.00%)
Oct 21, 2021 18.82 18.83 18.82 18.83 2,400 -0.08(-0.42%)
Oct 20, 2021 18.90 18.91 18.90 18.91 4,200 +0.01(+0.05%)
Oct 19, 2021 18.90 18.90 18.90 18.90 1,300 +0.00(+0.00%)
Oct 18, 2021 18.90 18.90 18.90 18.90 500 -0.06(-0.32%)
Oct 14, 2021 18.96 18.96 18.96 0 +0.05(+0.26%)
Oct 13, 2021 18.91 18.91 18.91 18.91 700 -0.02(-0.11%)
Oct 12, 2021 18.93 18.93 18.93 18.93 500 -0.02(-0.11%)
Oct 08, 2021 18.95 18.95 18.95 0 -0.05(-0.26%)
Oct 07, 2021 19.00 19.00 19.00 19.00 1,500 -0.02(-0.11%)
Oct 06, 2021 19.02 19.02 19.02 19.02 2,800 +0.00(+0.00%)
Oct 05, 2021 19.01 19.02 19.01 19.02 2,900 -0.01(-0.05%)
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.