Desjardins 1To5 Yr Lad CDN Govt Bd ETF (TSX: DCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 23, 2024 | 17.65 | 0 | -0.04(-0.23%) | |||
| Jan 22, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 300 | -0.06(-0.34%) |
| Jan 16, 2024 | 17.75 | 0 | -0.07(-0.39%) | |||
| Jan 15, 2024 | 17.82 | 17.83 | 17.82 | 17.82 | 20,100 | +0.01(+0.06%) |
| Jan 12, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 26,600 | +0.02(+0.11%) |
| Jan 11, 2024 | 17.77 | 17.79 | 17.76 | 17.79 | 3,200 | +0.03(+0.17%) |
| Jan 10, 2024 | 17.78 | 17.78 | 17.76 | 17.76 | 3,200 | -0.02(-0.11%) |
| Jan 09, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 3,200 | -0.02(-0.11%) |
| Jan 08, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 1,600 | +0.02(+0.11%) |
| Jan 04, 2024 | 17.78 | 0 | -0.05(-0.28%) | |||
| Jan 03, 2024 | 17.81 | 17.83 | 17.81 | 17.83 | 2,500 | +0.03(+0.17%) |
| Jan 02, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 4,000 | +0.00(+0.00%) |
| Dec 22, 2023 | 17.80 | 0 | -0.05(-0.28%) | |||
| Dec 20, 2023 | 17.85 | 0 | +0.03(+0.17%) | |||
| Dec 19, 2023 | 17.80 | 17.82 | 17.80 | 17.82 | 3,000 | -0.03(-0.17%) |
| Dec 15, 2023 | 17.85 | 0 | +0.01(+0.06%) | |||
| Dec 14, 2023 | 17.83 | 17.84 | 17.83 | 17.84 | 3,946 | +0.18(+1.02%) |
| Dec 12, 2023 | 17.66 | 0 | -0.08(-0.45%) | |||
| Dec 07, 2023 | 17.74 | 0 | +0.10(+0.57%) | |||
| Dec 04, 2023 | 17.64 | 0 | +0.04(+0.23%) | |||
| Dec 01, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 100 | -0.02(-0.11%) |
| Nov 29, 2023 | 17.62 | 0 | +0.07(+0.40%) | |||
| Nov 28, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 100 | +0.05(+0.29%) |
| Nov 27, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 200 | +0.00(+0.00%) |
| Nov 22, 2023 | 17.50 | 0 | -0.04(-0.23%) | |||
| Nov 21, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 400 | +0.03(+0.17%) |
| Nov 20, 2023 | 17.47 | 17.51 | 17.47 | 17.51 | 200 | +0.11(+0.63%) |
| Nov 13, 2023 | 17.40 | 0 | -0.01(-0.06%) | |||
| Nov 10, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 300 | -0.02(-0.11%) |
| Nov 09, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 200 | -0.02(-0.11%) |
| Nov 08, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 600 | +0.00(+0.00%) |
| Nov 07, 2023 | 17.44 | 17.45 | 17.44 | 17.45 | 6,200 | +0.09(+0.52%) |
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.