Desjardins 1To5 Yr Lad CDN Govt Bd ETF (TSX: DCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 100 | +0.00(+0.00%) |
| Oct 27, 2023 | 17.29 | 0 | +0.03(+0.17%) | |||
| Oct 26, 2023 | 17.27 | 17.27 | 17.26 | 17.26 | 3,900 | +0.05(+0.29%) |
| Oct 25, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 200 | -0.01(-0.06%) |
| Oct 24, 2023 | 17.23 | 17.23 | 17.22 | 17.22 | 310 | +0.02(+0.12%) |
| Oct 20, 2023 | 17.20 | 1 | +0.06(+0.35%) | |||
| Oct 19, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 200 | -0.05(-0.29%) |
| Oct 17, 2023 | 17.19 | 0 | +0.01(+0.06%) | |||
| Oct 13, 2023 | 17.18 | 0 | +0.02(+0.12%) | |||
| Oct 06, 2023 | 17.16 | 1 | +0.02(+0.12%) | |||
| Oct 04, 2023 | 17.14 | 0 | +0.00(+0.00%) | |||
| Oct 02, 2023 | 17.14 | 0 | -0.03(-0.17%) | |||
| Sep 29, 2023 | 17.19 | 17.19 | 17.17 | 17.17 | 500 | +0.05(+0.29%) |
| Sep 27, 2023 | 17.12 | 0 | -0.11(-0.64%) | |||
| Sep 20, 2023 | 17.23 | 0 | +0.01(+0.06%) | |||
| Sep 19, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 2,000 | -0.09(-0.52%) |
| Sep 15, 2023 | 17.31 | 0 | -0.02(-0.12%) | |||
| Sep 13, 2023 | 17.33 | 0 | +0.00(+0.00%) | |||
| Sep 07, 2023 | 17.33 | 0 | +0.02(+0.12%) | |||
| Sep 06, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 900 | -0.02(-0.12%) |
| Aug 30, 2023 | 17.33 | 0 | +0.01(+0.06%) | |||
| Aug 29, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 100 | +0.08(+0.46%) |
| Aug 28, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 162 | -0.01(-0.06%) |
| Aug 25, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | -0.12(-0.69%) |
| Aug 09, 2023 | 17.37 | 0 | +0.04(+0.23%) | |||
| Aug 04, 2023 | 17.33 | 1 | +0.02(+0.12%) | |||
| Jul 31, 2023 | 17.31 | 0 | -0.01(-0.06%) | |||
| Jul 21, 2023 | 17.32 | 0 | -0.08(-0.46%) | |||
| Jul 18, 2023 | 17.40 | 0 | +0.01(+0.06%) | |||
| Jul 13, 2023 | 17.39 | 0 | +0.09(+0.52%) | |||
| Jul 07, 2023 | 17.30 | 0 | -0.07(-0.40%) | |||
| Jul 04, 2023 | 17.37 | 0 | +0.02(+0.12%) | |||
| Jun 29, 2023 | 17.35 | 0 | -0.03(-0.17%) | |||
| Jun 27, 2023 | 17.38 | 0 | +0.06(+0.35%) | |||
| Jun 23, 2023 | 17.32 | 0 | +0.02(+0.12%) | |||
| Jun 22, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 100 | -0.12(-0.69%) |
| Jun 13, 2023 | 17.42 | 0 | +0.04(+0.23%) | |||
| Jun 08, 2023 | 17.38 | 0 | -0.06(-0.34%) | |||
| Jun 07, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 100 | -0.02(-0.11%) |
| Jun 06, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 300 | -0.02(-0.11%) |
| Jun 02, 2023 | 17.48 | 0 | +0.05(+0.29%) | |||
| May 29, 2023 | 17.43 | 0 | -0.01(-0.06%) | |||
| May 26, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 100 | -0.04(-0.23%) |
| May 24, 2023 | 17.48 | 0 | -0.03(-0.17%) | |||
| May 23, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 500 | -0.10(-0.57%) |
| May 19, 2023 | 17.61 | 0 | -0.08(-0.45%) | |||
| May 15, 2023 | 17.69 | 0 | -0.08(-0.45%) | |||
| May 11, 2023 | 17.77 | 0 | +0.06(+0.34%) | |||
| May 08, 2023 | 17.71 | 0 | -0.09(-0.51%) | |||
| May 04, 2023 | 17.80 | 0 | +0.03(+0.17%) | |||
| May 03, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 100 | +0.10(+0.57%) |
| May 01, 2023 | 17.67 | 58 | -0.05(-0.28%) | |||
| Apr 28, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 301 | +0.04(+0.23%) |
| Apr 27, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 100 | -0.04(-0.23%) |
| Apr 25, 2023 | 17.72 | 0 | +0.06(+0.34%) | |||
| Apr 24, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 100 | -0.01(-0.06%) |
| Apr 21, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 100 | -0.04(-0.23%) |
| Apr 12, 2023 | 17.71 | 0 | -0.07(-0.39%) | |||
| Apr 06, 2023 | 17.78 | 0 | +0.04(+0.23%) | |||
| Apr 04, 2023 | 17.74 | 0 | +0.03(+0.17%) | |||
| Apr 03, 2023 | 17.70 | 17.72 | 17.70 | 17.71 | 900 | -0.14(-0.78%) |
| Mar 24, 2023 | 17.85 | 1 | +0.05(+0.28%) | |||
| Mar 22, 2023 | 17.80 | 0 | +0.10(+0.56%) | |||
| Mar 21, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | -0.07(-0.39%) |
| Mar 17, 2023 | 17.77 | 42 | +0.00(+0.00%) | |||
| Mar 16, 2023 | 17.82 | 17.82 | 17.77 | 17.77 | 200 | +0.05(+0.28%) |
| Mar 14, 2023 | 17.72 | 0 | +0.11(+0.62%) | |||
| Mar 10, 2023 | 17.61 | 0 | +0.11(+0.63%) | |||
| Mar 09, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 500 | +0.08(+0.46%) |
| Mar 07, 2023 | 17.42 | 0 | +0.02(+0.11%) | |||
| Mar 01, 2023 | 17.40 | 0 | -0.04(-0.23%) | |||
| Feb 28, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 201 | +0.01(+0.06%) |
| Feb 23, 2023 | 17.43 | 0 | -0.03(-0.17%) | |||
| Feb 15, 2023 | 17.46 | 0 | -0.03(-0.17%) | |||
| Feb 14, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 100 | -0.05(-0.29%) |
| Feb 13, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 200 | +0.02(+0.11%) |
| Feb 10, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 108 | -0.09(-0.51%) |
| Feb 09, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 200 | +0.02(+0.11%) |
| Feb 07, 2023 | 17.59 | 0 | -0.03(-0.17%) | |||
| Feb 06, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 225 | -0.02(-0.11%) |
| Jan 31, 2023 | 17.64 | 0 | -0.01(-0.06%) | |||
| Jan 30, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 400 | +0.00(+0.00%) |
| Jan 27, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 201 | -0.05(-0.28%) |
| Jan 26, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 200 | -0.02(-0.11%) |
| Jan 25, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 300 | +0.05(+0.28%) |
| Jan 23, 2023 | 17.67 | 0 | -0.04(-0.23%) | |||
| Jan 20, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 200 | +0.05(+0.28%) |
| Jan 13, 2023 | 17.66 | 0 | +0.18(+1.03%) | |||
| Jan 04, 2023 | 17.48 | 0 | +0.02(+0.11%) | |||
| Dec 29, 2022 | 17.46 | 0 | -0.04(-0.23%) | |||
| Dec 28, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | -0.03(-0.17%) |
| Dec 23, 2022 | 17.53 | 0 | -0.11(-0.62%) | |||
| Dec 21, 2022 | 17.64 | 0 | -0.03(-0.17%) | |||
| Dec 14, 2022 | 17.67 | 0 | +0.03(+0.17%) | |||
| Dec 13, 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 200 | +0.02(+0.11%) |
| Dec 08, 2022 | 17.62 | 0 | +0.15(+0.86%) | |||
| Nov 30, 2022 | 17.47 | 95 | -0.05(-0.29%) | |||
| Nov 25, 2022 | 17.52 | 0 | +0.02(+0.11%) | |||
| Nov 23, 2022 | 17.50 | 0 | +0.01(+0.06%) | |||
| Nov 22, 2022 | 17.49 | 17.49 | 17.49 | 17.49 | 300 | -0.01(-0.06%) |
| Nov 15, 2022 | 17.50 | 0 | +0.16(+0.92%) | |||
| Nov 09, 2022 | 17.34 | 0 | +0.04(+0.23%) | |||
| Nov 08, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 200 | -0.02(-0.12%) |
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.
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.