Desjardins 1To5 Yr Lad CDN Govt Bd ETF (TSX: DCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 04, 2022 | 17.32 | 0 | -0.15(-0.86%) | |||
| Oct 27, 2022 | 17.47 | 1 | +0.03(+0.17%) | |||
| Oct 26, 2022 | 17.44 | 17.44 | 17.44 | 17.44 | 800 | +0.20(+1.16%) |
| Oct 21, 2022 | 17.24 | 0 | -0.06(-0.35%) | |||
| Oct 19, 2022 | 17.30 | 5 | -0.07(-0.40%) | |||
| Oct 18, 2022 | 17.37 | 17.37 | 17.37 | 17.37 | 300 | +0.06(+0.35%) |
| Oct 13, 2022 | 17.31 | 5 | -0.03(-0.17%) | |||
| Oct 11, 2022 | 17.34 | 5 | +0.00(+0.00%) | |||
| Oct 07, 2022 | 17.34 | 0 | -0.05(-0.29%) | |||
| Oct 06, 2022 | 17.39 | 17.39 | 17.39 | 17.39 | 1,100 | -0.02(-0.11%) |
| Oct 05, 2022 | 17.41 | 17.41 | 17.41 | 17.41 | 1,700 | -0.08(-0.46%) |
| Oct 04, 2022 | 17.48 | 17.49 | 17.48 | 17.49 | 400 | -0.02(-0.11%) |
| Oct 03, 2022 | 17.51 | 17.51 | 17.51 | 17.51 | 400 | +0.04(+0.23%) |
| Sep 28, 2022 | 17.47 | 0 | +0.08(+0.46%) | |||
| Sep 27, 2022 | 17.47 | 17.47 | 17.38 | 17.39 | 314 | -0.05(-0.29%) |
| Sep 26, 2022 | 17.45 | 17.45 | 17.44 | 17.44 | 2,045 | -0.05(-0.29%) |
| Sep 23, 2022 | 17.49 | 17.49 | 17.49 | 17.49 | 1,700 | +0.01(+0.06%) |
| Sep 22, 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 869 | +0.02(+0.11%) |
| Sep 21, 2022 | 17.48 | 17.48 | 17.46 | 17.46 | 200 | -0.10(-0.57%) |
| Sep 12, 2022 | 17.56 | 0 | +0.04(+0.23%) | |||
| Sep 07, 2022 | 17.52 | 0 | +0.02(+0.11%) | |||
| Sep 02, 2022 | 17.50 | 0 | +0.01(+0.06%) | |||
| Aug 31, 2022 | 17.49 | 0 | -0.06(-0.34%) | |||
| Aug 26, 2022 | 17.55 | 0 | +0.00(+0.00%) | |||
| Aug 25, 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 200 | -0.18(-1.02%) |
| Aug 11, 2022 | 17.73 | 0 | +0.04(+0.23%) | |||
| Aug 09, 2022 | 17.69 | 15 | -0.08(-0.45%) | |||
| Aug 02, 2022 | 17.77 | 0 | -0.05(-0.28%) | |||
| Jul 29, 2022 | 17.82 | 0 | +0.11(+0.62%) | |||
| Jul 22, 2022 | 17.71 | 0 | +0.12(+0.68%) | |||
| Jul 13, 2022 | 17.59 | 0 | -0.02(-0.11%) | |||
| Jul 11, 2022 | 17.61 | 0 | -0.02(-0.11%) | |||
| Jul 07, 2022 | 17.63 | 0 | -0.02(-0.11%) | |||
| Jul 04, 2022 | 17.65 | 0 | +0.04(+0.23%) | |||
| Jun 30, 2022 | 17.61 | 0 | +0.02(+0.11%) | |||
| Jun 29, 2022 | 17.58 | 17.59 | 17.58 | 17.59 | 600 | +0.02(+0.11%) |
| Jun 27, 2022 | 17.57 | 0 | -0.04(-0.23%) | |||
| Jun 23, 2022 | 17.61 | 0 | +0.11(+0.63%) |
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.