Desjardins Canadian Preferred Share Index ETF (TSX:DCP)
Canada · Delayed Price · Currency is CAD 21.29
-0.01 (-0.05%)
Aug 1, 2025, 1:58 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 21.32 | 0.47% | 605 |
| Jul 30, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.24% | - |
| Jul 29, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.28% | - |
| Jul 28, 2025 | 21.28 | 21.28 | 21.23 | 21.23 | 21.23 | - | 206 |
| Jul 25, 2025 | 21.15 | 21.23 | 21.15 | 21.23 | 21.23 | -0.28% | 3,500 |
| Jul 24, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 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 |
| Jul 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | - | 100 |
| Jul 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | 0.10% | 100 |
| Jul 2, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.66 | 0.48% | 40 |
| Jun 30, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.56 | -0.05% | 300 |
| Jun 27, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.57 | 0.05% | - |
| Jun 26, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.56 | 0.24% | - |
| Jun 25, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.24% | - |
| Jun 24, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.29% | 500 |
| Jun 23, 2025 | 20.74 | 20.74 | 20.59 | 20.62 | 20.62 | -0.05% | 3,202 |
| Jun 20, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.55 | - | - |
| Jun 19, 2025 | 20.71 | 20.71 | 20.63 | 20.63 | 20.55 | 0.05% | 320 |
| Jun 18, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.54 | 0.34% | 104 |
| Jun 17, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.47 | -0.19% | - |
| Jun 16, 2025 | 20.47 | 20.59 | 20.47 | 20.59 | 20.51 | 0.24% | 1,100 |
| Jun 13, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.46 | 0.15% | 145 |
| Jun 12, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - | - |
| Jun 11, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | 0.05% | - |
| Jun 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | 0.39% | - |
| Jun 9, 2025 | 20.65 | 20.65 | 20.42 | 20.42 | 20.34 | -0.83% | 300 |
| Jun 6, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.51 | 0.05% | 125 |
| Jun 5, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.50 | 0.68% | 100 |
| Jun 4, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.36 | 0.15% | - |
| Jun 3, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | - | 4 |
| Jun 2, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | 0.69% | 101 |
| May 30, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.19 | 0.20% | - |
| May 29, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.15 | 0.30% | - |
| May 28, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | 0.35% | - |
| May 27, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | 0.40% | - |
| May 26, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.94 | -0.15% | - |
| May 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.97 | 0.10% | 3,207 |