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 )

18.25 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 6, 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 (%)
Mar 30, 2022 18.26 0 +0.10(+0.55%)
Mar 28, 2022 18.16 0 -0.04(-0.22%)
Mar 25, 2022 18.25 18.25 18.20 18.20 1,000 -0.11(-0.60%)
Mar 24, 2022 18.31 18.31 18.31 18.31 600 -0.13(-0.70%)
Mar 21, 2022 18.44 0 -0.07(-0.38%)
Mar 17, 2022 18.51 0 +0.08(+0.43%)
Mar 15, 2022 18.43 0 -0.20(-1.07%)
Mar 09, 2022 18.63 0 -0.03(-0.16%)
Mar 08, 2022 18.66 18.66 18.66 18.66 100 -0.14(-0.74%)
Mar 04, 2022 18.80 0 -0.01(-0.05%)
Mar 01, 2022 18.81 0 +0.10(+0.53%)
Feb 28, 2022 18.71 18.71 18.71 18.71 700 +0.02(+0.11%)
Feb 24, 2022 18.69 15 -0.01(-0.05%)
Feb 22, 2022 18.70 0 -0.05(-0.27%)
Feb 16, 2022 18.75 0 -0.02(-0.11%)
Feb 14, 2022 18.77 55 -0.03(-0.16%)
Feb 10, 2022 18.80 0 -0.02(-0.11%)
Feb 09, 2022 18.82 18.82 18.82 18.82 900 +0.00(+0.00%)
Feb 08, 2022 18.82 18.82 18.82 18.82 1,400 +0.00(+0.00%)
Feb 07, 2022 18.82 18.82 18.82 18.82 2,000 +0.00(+0.00%)
Feb 04, 2022 18.81 18.82 18.81 18.82 800 -0.04(-0.21%)
Feb 01, 2022 18.86 0 +0.01(+0.05%)
Jan 31, 2022 18.87 18.87 18.85 18.85 1,200 -0.10(-0.53%)
Jan 26, 2022 18.95 0 +0.04(+0.21%)
Jan 24, 2022 18.91 0 +0.00(+0.00%)
Jan 21, 2022 18.89 18.91 18.89 18.91 1,800 -0.03(-0.16%)
Jan 20, 2022 18.94 18.94 18.94 18.94 1,800 -0.03(-0.16%)
Jan 17, 2022 18.97 0 -0.06(-0.32%)
Jan 13, 2022 19.03 0 +0.00(+0.00%)
Jan 12, 2022 19.03 19.03 19.03 19.03 200 -0.01(-0.05%)
Jan 10, 2022 19.04 19.04 19.04 0 +0.01(+0.05%)
Jan 07, 2022 19.05 19.05 19.03 19.03 600 -0.07(-0.37%)
Jan 05, 2022 19.10 19.10 19.10 0 -0.01(-0.05%)
Jan 04, 2022 19.09 19.14 19.09 19.11 3,459 -0.03(-0.16%)
Dec 30, 2021 19.14 19.14 19.14 0 -0.05(-0.26%)
Dec 24, 2021 19.19 19.19 19.19 0 -0.05(-0.26%)
Dec 23, 2021 19.24 19.24 19.24 19.24 520 -0.04(-0.21%)
Dec 17, 2021 19.28 19.28 19.28 0 +0.03(+0.16%)
Dec 15, 2021 19.25 19.25 19.25 0 +0.02(+0.10%)
Dec 13, 2021 19.23 19.23 19.23 0 +0.08(+0.42%)
Dec 09, 2021 19.15 19.15 19.15 0 +0.07(+0.37%)
Dec 07, 2021 19.08 19.08 19.08 0 -0.07(-0.37%)
Dec 06, 2021 19.15 19.15 19.15 19.15 300 +0.02(+0.10%)
Dec 03, 2021 19.13 19.13 19.13 19.13 657 +0.00(+0.00%)
Dec 02, 2021 19.13 19.13 19.13 19.13 500 +0.00(+0.00%)
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%)
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.