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

Desjardins 1To5 Yr Lad CDN Corp Bd ETF (TSX: DCC )

18.20 -0.02 (-0.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Nov 30, 2021 19.13 19.13 19.13 0 +0.06(+0.31%)
Nov 25, 2021 19.07 19.07 19.07 0 +0.01(+0.05%)
Nov 24, 2021 19.06 19.06 19.06 19.06 6,000 -0.01(-0.05%)
Nov 23, 2021 19.07 19.07 19.07 19.07 1,400 +0.02(+0.10%)
Nov 22, 2021 19.09 19.10 19.05 19.05 20,350 -0.11(-0.57%)
Nov 18, 2021 19.16 19.16 19.16 0 +0.00(+0.00%)
Nov 17, 2021 19.17 19.17 19.16 19.16 5,500 -0.02(-0.10%)
Nov 16, 2021 19.18 19.18 19.18 19.18 100 -0.01(-0.05%)
Nov 15, 2021 19.19 19.19 19.19 19.19 550 +0.00(+0.00%)
Nov 11, 2021 19.19 19.19 19.19 0 -0.06(-0.31%)
Nov 09, 2021 19.30 19.30 19.25 19.25 800 +0.02(+0.10%)
Nov 08, 2021 19.23 19.23 19.23 19.23 502 +0.01(+0.05%)
Nov 04, 2021 19.22 19.22 19.22 15 +0.02(+0.10%)
Nov 02, 2021 19.20 19.20 19.20 0 +0.04(+0.21%)
Nov 01, 2021 19.16 19.16 19.16 19.16 2,500 -0.04(-0.21%)
Oct 29, 2021 19.20 19.20 19.20 19.20 500 +0.02(+0.10%)
Oct 27, 2021 19.18 19.18 19.18 0 -0.08(-0.42%)
Oct 25, 2021 19.26 19.26 19.26 0 +0.02(+0.10%)
Oct 21, 2021 19.24 19.24 19.24 0 -0.09(-0.47%)
Oct 20, 2021 19.33 19.33 19.33 19.33 1,100 +0.00(+0.00%)
Oct 19, 2021 19.32 19.33 19.32 19.33 2,000 -0.03(-0.15%)
Oct 18, 2021 19.36 19.36 19.36 19.36 1,400 -0.04(-0.21%)
Oct 15, 2021 19.40 19.40 19.40 19.40 700 +0.02(+0.10%)
Oct 12, 2021 19.38 19.38 19.38 0 -0.05(-0.26%)
Oct 07, 2021 19.43 19.43 19.43 0 -0.06(-0.31%)
Oct 06, 2021 19.49 19.49 19.49 19.49 500 +0.02(+0.10%)
Sep 30, 2021 19.47 19.47 19.47 0 +0.03(+0.15%)
Sep 27, 2021 19.44 19.44 19.44 0 -0.04(-0.21%)
Sep 23, 2021 19.48 19.48 19.48 0 -0.02(-0.10%)
Sep 22, 2021 19.50 19.50 19.50 19.50 2,500 -0.05(-0.26%)
Sep 20, 2021 19.55 19.55 19.55 0 -0.03(-0.15%)
Sep 13, 2021 19.58 19.58 19.58 0 +0.00(+0.00%)
Sep 09, 2021 19.58 19.58 19.58 0 +0.01(+0.05%)
Sep 07, 2021 19.57 19.57 19.57 0 -0.02(-0.10%)
Sep 03, 2021 19.59 19.59 19.59 0 +0.03(+0.15%)
Aug 30, 2021 19.56 19.56 19.56 0 +0.06(+0.31%)
Aug 26, 2021 19.50 19.50 19.50 0 -0.02(-0.10%)
Aug 25, 2021 19.52 19.52 19.52 19.52 300 -0.01(-0.05%)
Aug 24, 2021 19.58 19.58 19.53 19.53 350 +0.00(+0.00%)
Aug 23, 2021 19.53 19.53 19.53 19.53 2,051 -0.06(-0.31%)
Aug 19, 2021 19.59 19.59 19.59 0 +0.00(+0.00%)
Aug 18, 2021 19.59 19.59 19.59 19.59 3,000 +0.00(+0.00%)
Aug 16, 2021 19.59 19.59 19.59 0 +0.02(+0.10%)
Aug 13, 2021 19.57 19.57 19.57 19.57 1,200 +0.02(+0.10%)
Aug 12, 2021 19.55 19.55 19.55 19.55 1,100 +0.01(+0.05%)
Aug 10, 2021 19.54 19.54 19.54 0 -0.01(-0.05%)
Aug 09, 2021 19.55 19.55 19.55 19.55 800 +0.00(+0.00%)
Aug 06, 2021 19.55 19.55 19.55 19.55 1,400 -0.02(-0.10%)
Aug 05, 2021 19.59 19.59 19.57 19.57 1,837 -0.03(-0.15%)
Aug 04, 2021 19.62 19.62 19.60 19.60 7,000 -0.02(-0.10%)
Aug 03, 2021 19.62 19.62 19.62 19.62 100 +0.03(+0.15%)
Jul 30, 2021 19.59 19.59 19.59 0 +0.00(+0.00%)
Jul 28, 2021 19.59 19.59 19.59 0 -0.01(-0.05%)
Jul 22, 2021 19.60 19.60 19.60 0 -0.06(-0.31%)
Jul 21, 2021 19.66 19.66 19.66 19.66 1,300 -0.02(-0.10%)
Jul 20, 2021 19.68 19.68 19.68 19.68 1,000 +0.00(+0.00%)
Jul 19, 2021 19.68 19.68 19.68 19.68 303 +0.06(+0.31%)
Jul 16, 2021 19.62 19.62 19.62 19.62 200 +0.03(+0.15%)
Jul 14, 2021 19.59 19.59 19.59 0 +0.00(+0.00%)
Jul 09, 2021 19.59 19.59 19.59 0 -0.02(-0.10%)
Jul 08, 2021 19.62 19.62 19.61 19.61 500 +0.01(+0.05%)
Jul 07, 2021 19.60 19.60 19.60 19.60 300 +0.02(+0.10%)
Jul 05, 2021 19.58 19.58 19.58 0 +0.00(+0.00%)
Jul 02, 2021 19.58 19.58 19.58 19.58 300 +0.00(+0.00%)
Jun 30, 2021 19.58 19.58 19.58 0 +0.04(+0.20%)
Jun 28, 2021 19.54 19.54 19.54 0 -0.04(-0.20%)
Jun 22, 2021 19.58 19.58 19.58 0 -0.03(-0.15%)
Jun 21, 2021 19.60 19.61 19.60 19.61 200 -0.08(-0.41%)
Jun 16, 2021 19.69 19.69 19.69 4 -0.01(-0.05%)
Jun 11, 2021 19.70 19.70 19.70 0 +0.01(+0.05%)
Jun 10, 2021 19.68 19.69 19.67 19.69 3,200 +0.04(+0.20%)
Jun 07, 2021 19.65 19.65 19.65 0 +0.02(+0.10%)
Jun 04, 2021 19.63 19.63 19.63 19.63 350 -0.03(-0.15%)
Jun 02, 2021 19.66 19.66 19.66 0 +0.04(+0.20%)
Jun 01, 2021 19.62 19.62 19.62 19.62 2,000 -0.04(-0.20%)
May 31, 2021 19.66 19.66 19.66 19.66 300 +0.02(+0.10%)
May 26, 2021 19.64 19.64 19.64 0 +0.00(+0.00%)
May 25, 2021 19.64 19.64 19.64 19.64 200 -0.01(-0.05%)
May 18, 2021 19.65 19.65 19.65 0 +0.00(+0.00%)
May 17, 2021 19.67 19.68 19.65 19.65 3,600 -0.02(-0.10%)
May 13, 2021 19.67 19.67 19.67 0 -0.02(-0.10%)
May 11, 2021 19.69 19.69 19.69 0 +0.00(+0.00%)
May 10, 2021 19.69 19.70 19.66 19.69 6,900 +0.04(+0.20%)
May 04, 2021 19.65 19.65 19.65 0 +0.01(+0.05%)
May 03, 2021 19.65 19.68 19.64 19.64 500 +0.02(+0.10%)
Apr 27, 2021 19.62 19.62 19.62 0 -0.01(-0.05%)
Apr 26, 2021 19.67 19.67 19.63 19.63 250 -0.05(-0.25%)
Apr 21, 2021 19.68 19.68 19.68 0 -0.02(-0.10%)
Apr 20, 2021 19.70 19.70 19.70 19.70 1,100 +0.02(+0.10%)
Apr 19, 2021 19.70 19.70 19.68 19.68 2,550 -0.03(-0.15%)
Apr 16, 2021 19.71 19.71 19.71 19.71 300 +0.03(+0.15%)
Apr 14, 2021 19.68 19.68 19.68 0 -0.04(-0.20%)
Apr 13, 2021 19.72 19.72 19.72 19.72 100 +0.01(+0.05%)
Apr 09, 2021 19.71 19.71 19.71 0 +0.02(+0.10%)
Apr 07, 2021 19.69 19.69 19.69 0 -0.02(-0.10%)
Apr 06, 2021 19.68 19.71 19.68 19.71 200 +0.01(+0.05%)
Apr 01, 2021 19.70 19.70 19.70 0 +0.02(+0.10%)
Mar 31, 2021 19.64 19.68 19.64 19.68 500 +0.05(+0.25%)
Mar 30, 2021 19.63 19.63 19.63 19.63 160 -0.06(-0.30%)
Mar 29, 2021 19.69 19.69 19.69 19.69 2,500 +0.03(+0.15%)
Mar 26, 2021 19.65 19.66 19.65 19.66 700 +0.01(+0.05%)
Mar 23, 2021 19.65 19.65 19.65 0 +0.00(+0.00%)
Mar 22, 2021 19.71 19.71 19.65 19.65 2,293 +0.04(+0.20%)
Mar 19, 2021 19.61 19.61 19.61 19.61 900 +0.00(+0.00%)
Mar 18, 2021 19.61 19.64 19.61 19.61 8,000 -0.06(-0.31%)
Mar 17, 2021 19.66 19.67 19.65 19.67 5,200 -0.02(-0.10%)
Mar 16, 2021 19.69 19.69 19.69 19.69 200 +0.05(+0.25%)
Mar 15, 2021 19.64 19.64 19.64 19.64 600 -0.02(-0.10%)
Mar 12, 2021 19.71 19.71 19.66 19.66 600 -0.09(-0.46%)
Mar 11, 2021 19.71 19.75 19.71 19.75 1,200 +0.10(+0.51%)
Mar 08, 2021 19.65 19.65 19.65 0 -0.04(-0.20%)
Mar 05, 2021 19.69 19.69 19.69 19.69 700 -0.02(-0.10%)
Mar 04, 2021 19.72 19.72 19.71 19.71 900 +0.01(+0.05%)
Mar 03, 2021 19.70 19.70 19.70 19.70 1,000 -0.05(-0.25%)
Mar 01, 2021 19.75 19.75 19.75 0 +0.11(+0.56%)
Feb 26, 2021 19.64 19.64 19.64 19.64 3,000 -0.05(-0.25%)
Feb 25, 2021 19.71 19.74 19.69 19.69 1,500 -0.09(-0.46%)
Feb 24, 2021 19.82 19.82 19.78 19.78 1,500 -0.07(-0.35%)
Feb 23, 2021 19.82 19.85 19.81 19.85 6,100 +0.03(+0.15%)
Feb 22, 2021 19.88 19.88 19.82 19.82 25,800 -0.07(-0.35%)
Feb 19, 2021 19.89 19.89 19.89 19.89 950 -0.08(-0.40%)
Feb 17, 2021 19.97 19.97 19.97 0 -0.01(-0.05%)
Feb 16, 2021 20.00 20.00 19.93 19.98 2,760 +0.01(+0.05%)
Feb 12, 2021 19.97 19.97 19.97 0 +0.00(+0.00%)
Feb 11, 2021 20.00 20.00 19.97 19.97 600 -0.03(-0.15%)
Feb 10, 2021 20.00 20.00 20.00 20.00 2,500 +0.02(+0.10%)
Feb 08, 2021 19.98 19.98 19.98 0 -0.01(-0.05%)
Feb 05, 2021 20.00 20.00 19.99 19.99 2,750 +0.02(+0.10%)
Feb 04, 2021 20.00 20.00 19.97 19.97 870 -0.03(-0.15%)
Feb 03, 2021 20.01 20.01 20.00 20.00 1,100 -0.05(-0.25%)
Feb 02, 2021 20.05 20.05 20.05 20 +0.00(+0.00%)
Jan 28, 2021 20.05 20.05 20.05 20.05 2,965 +0.03(+0.15%)
Jan 27, 2021 20.02 20.02 20.02 20.02 150 +0.00(+0.00%)
Jan 26, 2021 20.02 20.02 19.98 20.02 700 +0.00(+0.00%)
Jan 22, 2021 20.02 20.02 20.02 0 +0.00(+0.00%)
Jan 21, 2021 20.03 20.03 20.02 20.02 700 -0.07(-0.35%)
Jan 20, 2021 20.10 20.10 20.09 20.09 250 +0.00(+0.00%)
Jan 19, 2021 20.08 20.09 20.08 20.09 1,600 +0.02(+0.10%)
Jan 18, 2021 20.07 20.07 20.07 20.07 2,100 -0.01(-0.05%)
Jan 15, 2021 20.07 20.08 20.07 20.08 2,001 +0.02(+0.10%)
Jan 14, 2021 20.07 20.07 20.06 20.06 1,700 +0.02(+0.10%)
Jan 13, 2021 20.04 20.04 20.04 20.04 200 +0.00(+0.00%)
Jan 12, 2021 20.05 20.05 20.03 20.04 3,325 +0.05(+0.25%)
Jan 11, 2021 19.99 19.99 19.99 50 +0.00(+0.00%)
Jan 08, 2021 19.99 19.99 19.99 19.99 200 +0.00(+0.00%)
Jan 07, 2021 20.00 20.03 19.99 19.99 800 -0.06(-0.30%)
Jan 06, 2021 20.05 20.05 20.05 20.05 615 +0.02(+0.10%)
Jan 04, 2021 20.03 20.03 20.03 0 +0.00(+0.00%)
Dec 31, 2020 20.03 20.03 20.03 0 +0.06(+0.30%)
Dec 30, 2020 20.02 20.02 19.97 19.97 500 -0.08(-0.40%)
Dec 29, 2020 20.07 20.07 20.05 20.05 5,550 +0.02(+0.10%)
Dec 24, 2020 20.03 20.03 20.03 0 +0.00(+0.00%)
Dec 23, 2020 20.04 20.04 20.03 20.03 2,700 +0.00(+0.00%)
Dec 21, 2020 20.03 20.03 20.03 0 -0.01(-0.05%)
Dec 18, 2020 20.04 20.04 20.04 20.04 100 +0.01(+0.05%)
Dec 17, 2020 20.04 20.04 20.03 20.03 1,900 +0.05(+0.25%)
Dec 16, 2020 20.01 20.01 19.98 19.98 354 -0.03(-0.15%)
Dec 15, 2020 20.01 20.01 20.01 20.01 1,000 -0.01(-0.05%)
Dec 11, 2020 20.02 20.02 20.02 0 +0.02(+0.10%)
Dec 10, 2020 20.02 20.02 20.00 20.00 1,352 -0.01(-0.05%)
Dec 09, 2020 19.96 20.01 19.96 20.01 1,450 +0.01(+0.05%)
Dec 04, 2020 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 03, 2020 20.01 20.01 20.00 20.00 500 +0.01(+0.05%)
Dec 02, 2020 19.99 19.99 19.99 19.99 400 +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.