Desjardins Canadian Preferred Share Index ETF (TSX:DCP)
Canada · Delayed Price · Currency is CAD 21.32
-0.07 (-0.33%)
Sep 16, 2025, 4:10 PM EDT
TSX:DCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.33% | - |
| Sep 15, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.52% | 200 |
| Sep 12, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Sep 11, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.79% | - |
| Sep 10, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.18% | 105 |
| Sep 9, 2025 | 21.21 | 21.21 | 21.20 | 21.20 | 21.20 | -0.42% | 2,800 |
| Sep 8, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - | 10,400 |
| Sep 5, 2025 | 21.30 | 21.30 | 21.29 | 21.29 | 21.29 | -0.05% | 315 |
| Sep 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.28% | 600 |
| Sep 3, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.28% | - |
| Sep 2, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.71% | 200 |
| Aug 29, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.24% | 126 |
| Aug 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.24% | - |
| Aug 27, 2025 | 21.17 | 21.17 | 21.15 | 21.15 | 21.15 | -0.05% | 400 |
| Aug 26, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.05% | - |
| Aug 25, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| Aug 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.24% | 200 |
| Aug 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | 0.05% | - |
| Aug 20, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.13 | 0.24% | - |
| Aug 19, 2025 | 21.15 | 21.15 | 21.14 | 21.14 | 21.08 | -0.52% | 501 |
| Aug 18, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.19 | - | 130 |
| Aug 15, 2025 | 21.26 | 21.26 | 21.25 | 21.25 | 21.19 | -0.14% | 800 |
| Aug 14, 2025 | 21.29 | 21.29 | 21.28 | 21.28 | 21.22 | -0.61% | 500 |
| Aug 13, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.35 | 0.38% | 200 |
| Aug 12, 2025 | 21.01 | 21.33 | 21.01 | 21.33 | 21.27 | 0.14% | 1,409 |
| Aug 11, 2025 | 21.59 | 21.59 | 21.30 | 21.30 | 21.24 | -0.05% | 1,205 |
| Aug 8, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.25 | 0.09% | - |
| Aug 7, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.23 | -1.16% | - |
| Aug 6, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.48 | 0.98% | 2,030 |
| Aug 5, 2025 | 21.18 | 21.33 | 21.18 | 21.33 | 21.27 | 0.19% | 200 |
| Aug 1, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.23 | -0.14% | 316 |
| Jul 31, 2025 | 21.16 | 21.32 | 21.15 | 21.32 | 21.26 | 0.47% | 605 |
| Jul 30, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.16 | 0.24% | - |
| Jul 29, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.11 | -0.28% | - |
| Jul 28, 2025 | 21.28 | 21.28 | 21.23 | 21.23 | 21.17 | - | 206 |
| Jul 25, 2025 | 21.15 | 21.23 | 21.15 | 21.23 | 21.17 | -0.28% | 3,500 |
| Jul 24, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.23 | 0.19% | - |
| Jul 23, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.13 | 0.05% | - |
| Jul 22, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.12 | -0.23% | 101 |
| Jul 21, 2025 | 21.54 | 21.54 | 21.29 | 21.29 | 21.17 | 0.61% | 601 |
| Jul 18, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.04 | 0.14% | - |
| Jul 17, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.01 | 0.09% | - |
| Jul 16, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.99 | 0.24% | 810 |
| Jul 15, 2025 | 21.20 | 21.20 | 20.99 | 21.06 | 20.94 | -0.14% | 810 |
| Jul 14, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.97 | 0.09% | - |
| Jul 11, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.95 | 0.86% | - |
| Jul 10, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.77 | -0.76% | 300 |
| Jul 9, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.93 | - | - |
| Jul 8, 2025 | 21.04 | 21.05 | 21.04 | 21.05 | 20.93 | 0.72% | 401 |
| Jul 7, 2025 | 20.85 | 20.90 | 20.85 | 20.90 | 20.78 | 0.48% | 201 |