Mercado fechado

Desjardins Canadian Short Term Bond Index ETF (DCS.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
18,40+0,01 (+0,05%)
No fechamento: 02:17PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202418,4018,4018,4018,4018,40600
27 de mar. de 202418,3918,3918,3818,3818,381.900
26 de mar. de 202418,3718,3718,3718,3718,371.300
25 de mar. de 202418,3818,3818,3818,3818,38400
22 de mar. de 202418,3818,3818,3818,3818,38500
21 de mar. de 202418,3718,3718,3718,3718,371.400
20 de mar. de 202418,3818,3818,3818,3818,38-
20 de mar. de 20240.04 Dividendo
19 de mar. de 202418,3318,3318,3318,3318,29-
18 de mar. de 202418,3418,3418,3418,3418,30300
15 de mar. de 202418,3518,3518,3518,3518,31-
14 de mar. de 202418,3518,3518,3518,3518,31300
13 de mar. de 202418,3918,3918,3918,3918,35-
12 de mar. de 202418,4018,4018,3918,3918,351.100
11 de mar. de 202418,4118,4218,4118,4218,382.500
08 de mar. de 202418,4018,4018,4018,4018,36-
07 de mar. de 202418,4118,4118,4118,4118,371.600
06 de mar. de 202418,4118,4218,4118,4218,38200
05 de mar. de 202418,4218,4218,4118,4118,371.400
04 de mar. de 202418,3718,3718,3718,3718,332.200
01 de mar. de 202418,3518,3818,3518,3718,332.800
29 de fev. de 202418,3418,3418,3318,3318,29600
28 de fev. de 202418,3118,3118,3118,3118,27-
27 de fev. de 202418,3018,3018,3018,3018,26800
26 de fev. de 202418,3318,3318,3118,3218,281.400
23 de fev. de 202418,3218,3318,3118,3318,293.600
22 de fev. de 202418,3118,3118,2918,2918,251.200
21 de fev. de 202418,3618,3618,2918,2918,2517.200
21 de fev. de 20240.04 Dividendo
20 de fev. de 202418,3418,3618,3418,3518,27400
16 de fev. de 202418,2918,3118,2718,3118,231.300
15 de fev. de 202418,3118,3118,3118,3118,23300
14 de fev. de 202418,3018,3018,3018,3018,22-
13 de fev. de 202418,2618,2618,2618,2618,181.100
12 de fev. de 202418,3018,3018,2818,2818,201.200
09 de fev. de 202418,3018,3018,3018,3018,22-
08 de fev. de 202418,3318,3318,3318,3318,25-
07 de fev. de 202418,3518,3518,3518,3518,271.500
06 de fev. de 202418,3518,3518,3318,3318,252.000
05 de fev. de 202418,3218,3218,2918,3118,233.100
02 de fev. de 202418,3918,3918,3918,3918,31-
01 de fev. de 202418,3818,4018,3818,4018,32800
31 de jan. de 202418,3818,3818,3818,3818,301.300
30 de jan. de 202418,3418,3418,3318,3318,252.300
29 de jan. de 202418,3218,3318,3118,3118,231.300
26 de jan. de 202418,3218,3218,3218,3218,24600
25 de jan. de 202418,3118,3118,3118,3118,23-
24 de jan. de 202418,3318,3318,3318,3318,25100
23 de jan. de 202418,2818,2818,2818,2818,20100
23 de jan. de 20240.03 Dividendo
22 de jan. de 202418,3118,3318,3118,3318,222.700
19 de jan. de 202418,3018,3018,3018,3018,191.500
18 de jan. de 202418,3318,3318,3318,3318,22700
17 de jan. de 202418,3318,3318,3318,3318,22800
16 de jan. de 202418,4018,4018,3818,3818,271.700
15 de jan. de 202418,4118,4218,4118,4218,31700
12 de jan. de 202418,4318,4318,4318,4318,32200
11 de jan. de 202418,3818,3818,3818,3818,27100
10 de jan. de 202418,4118,4118,4118,4118,301.400
09 de jan. de 202418,3718,3718,3718,3718,26600
08 de jan. de 202418,4018,4018,3918,3918,281.300
05 de jan. de 202418,3918,3918,3718,3718,26700
04 de jan. de 202418,4018,4018,3918,3918,283.400
03 de jan. de 202418,4018,4018,4018,4018,29100
02 de jan. de 202418,3918,3918,3918,3918,28400
29 de dez. de 202318,4218,4218,4218,4218,311.200
28 de dez. de 202318,4618,4618,4018,4418,334.900
28 de dez. de 20230.065 Dividendo
27 de dez. de 202318,4918,4918,4918,4918,31200
22 de dez. de 202318,4618,4618,4518,4518,281.700
21 de dez. de 202318,4818,4818,4818,4818,301.300
20 de dez. de 202318,4718,4718,4718,4718,292.200
19 de dez. de 202318,4218,4218,4218,4218,25-
18 de dez. de 202318,4418,4418,4418,4418,27-
15 de dez. de 202318,4518,4518,4418,4418,27500
14 de dez. de 202318,4518,4518,4518,4518,28500
13 de dez. de 202318,2918,2918,2918,2918,12-
12 de dez. de 202318,2918,2918,2918,2918,12-
11 de dez. de 202318,3118,3118,3118,3118,14-
08 de dez. de 202318,3018,3018,3018,3018,13600
07 de dez. de 202318,3618,3618,3618,3618,19100
06 de dez. de 202318,3318,3318,3318,3318,16-
05 de dez. de 202318,3418,3418,3418,3418,171.100
04 de dez. de 202318,2918,2918,2918,2918,12600
01 de dez. de 202318,2618,3118,2618,3118,142.200
30 de nov. de 202318,2418,2418,2418,2418,07100
29 de nov. de 202318,2418,2418,2318,2318,063.400
28 de nov. de 202318,1518,1518,1518,1517,98-
27 de nov. de 202318,1518,1518,1518,1517,981.100
24 de nov. de 202318,1318,1318,1318,1317,96-
23 de nov. de 202318,1418,1418,1218,1317,964.400
22 de nov. de 202318,1518,1518,1518,1517,981.600
22 de nov. de 20230.04 Dividendo
21 de nov. de 202318,1618,1618,1618,1617,95-
20 de nov. de 202318,1818,1818,1618,1617,953.100
17 de nov. de 202318,1318,1318,1318,1317,92800
16 de nov. de 202318,1618,1618,1318,1317,921.500
15 de nov. de 202318,1118,1118,1118,1117,90100
14 de nov. de 202318,0718,0718,0718,0717,86-
13 de nov. de 202318,0618,0618,0618,0617,85-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...