Desjardins Canadian Preferred Share Index ETF (TSX:DCP)
Canada · Delayed Price · Currency is CAD 21.47
+0.01 (0.05%)
Oct 16, 2025, 10:51 AM EDT
TSX:DCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 21.59 | 21.59 | 21.47 | 21.47 | 21.40 | 0.05% | 5,028 |
| Oct 15, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.52% | 801 |
| Oct 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.19% | - |
| Oct 10, 2025 | 21.30 | 21.39 | 21.30 | 21.39 | 21.39 | 0.38% | 3,100 |
| Oct 9, 2025 | 21.64 | 21.66 | 21.31 | 21.31 | 21.31 | - | 1,434 |
| Oct 8, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.09% | 100 |
| Oct 7, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.09% | 600 |
| Oct 6, 2025 | 21.28 | 21.28 | 21.27 | 21.27 | 21.27 | -0.42% | 501 |
| Oct 3, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.28% | 100 |
| Oct 2, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.14% | - |
| Oct 1, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.37% | 124 |
| Sep 30, 2025 | 21.34 | 21.35 | 21.30 | 21.35 | 21.35 | 0.57% | 532 |
| Sep 29, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.14% | - |
| Sep 26, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.24% | 110 |
| Sep 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.24% | - |
| Sep 24, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - | - |
| Sep 23, 2025 | 21.27 | 21.27 | 21.16 | 21.16 | 21.16 | -0.61% | 314 |
| Sep 22, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.19% | 105 |
| Sep 19, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.17 | -0.33% | 100 |
| Sep 18, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.23 | - | - |
| Sep 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.23 | -0.05% | - |
| Sep 16, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.24 | -0.28% | - |
| Sep 15, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.30 | 0.52% | 200 |
| Sep 12, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.19 | - | - |
| Sep 11, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.19 | -0.79% | - |
| Sep 10, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.36 | 1.18% | 105 |
| Sep 9, 2025 | 21.21 | 21.21 | 21.20 | 21.20 | 21.12 | -0.42% | 2,800 |
| Sep 8, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.21 | - | 10,400 |
| Sep 5, 2025 | 21.30 | 21.30 | 21.29 | 21.29 | 21.21 | -0.05% | 315 |
| Sep 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.22 | 0.28% | 600 |
| Sep 3, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.16 | -0.28% | - |
| Sep 2, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.22 | 0.71% | 200 |
| Aug 29, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.07 | -0.24% | 126 |
| Aug 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.12 | 0.24% | - |
| Aug 27, 2025 | 21.17 | 21.17 | 21.15 | 21.15 | 21.07 | -0.05% | 400 |
| Aug 26, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.08 | 0.05% | - |
| Aug 25, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.07 | - | - |
| Aug 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.07 | -0.24% | 200 |
| Aug 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 0.05% | - |
| Aug 20, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.05 | 0.24% | - |
| Aug 19, 2025 | 21.15 | 21.15 | 21.14 | 21.14 | 21.00 | -0.52% | 501 |
| Aug 18, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.11 | - | 130 |
| Aug 15, 2025 | 21.26 | 21.26 | 21.25 | 21.25 | 21.11 | -0.14% | 800 |
| Aug 14, 2025 | 21.29 | 21.29 | 21.28 | 21.28 | 21.13 | -0.61% | 500 |
| Aug 13, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.26 | 0.38% | 200 |
| Aug 12, 2025 | 21.01 | 21.33 | 21.01 | 21.33 | 21.18 | 0.14% | 1,409 |
| Aug 11, 2025 | 21.59 | 21.59 | 21.30 | 21.30 | 21.15 | -0.05% | 1,205 |
| Aug 8, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.16 | 0.09% | - |
| Aug 7, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.14 | -1.16% | - |
| Aug 6, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.39 | 0.98% | 2,030 |