Desjardins Canadian Preferred Share Index ETF (TSX:DCP)
Canada
· Delayed Price · Currency is CAD 19.95
-0.10 (-0.50%)
May 20, 2025, 9:30 AM EDT
TSX:DCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 20.08 | -0.40% | 780 |
| May 16, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.05% | - |
| May 15, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.25% | - |
| May 14, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.20% | 301 |
| May 13, 2025 | 20.20 | 20.20 | 20.02 | 20.03 | 20.03 | 1.01% | 1,200 |
| May 12, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.30% | - |
| May 9, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.46% | - |
| May 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.46% | - |
| May 7, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.25% | - |
| May 6, 2025 | 19.56 | 19.64 | 19.56 | 19.64 | 19.64 | 0.46% | 1,825 |
| May 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.15% | - |
| May 2, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.41% | - |
| May 1, 2025 | 19.43 | 19.44 | 19.43 | 19.44 | 19.44 | 1.89% | 1,200 |
| Apr 30, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.68% | 100 |
| Apr 29, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.58% | - |
| Apr 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.83% | 1,500 |
| Apr 25, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.42% | 100 |
| Apr 24, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - | - |
| Apr 23, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.47% | - |
| Apr 22, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.01 | -0.31% | - |
| Apr 21, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.07 | -1.19% | - |
| Apr 17, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.30 | 0.62% | 549 |
| Apr 16, 2025 | 19.20 | 19.26 | 19.20 | 19.26 | 19.18 | 1.80% | 500 |
| Apr 15, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.84 | 1.12% | - |
| Apr 14, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.64 | -0.16% | - |
| Apr 11, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.67 | -0.11% | 200 |
| Apr 10, 2025 | 18.83 | 18.83 | 18.76 | 18.76 | 18.69 | -0.05% | 1,100 |
| Apr 9, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.70 | -0.79% | 100 |
| Apr 8, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.84 | -2.42% | - |
| Apr 7, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.31 | -2.81% | - |
| Apr 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.87 | -0.25% | 500 |
| Apr 3, 2025 | 19.89 | 20.00 | 19.89 | 20.00 | 19.92 | 0.10% | 500 |
| Apr 2, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.90 | 0.65% | - |
| Apr 1, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.77 | -0.10% | 346 |
| Mar 31, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.79 | -0.05% | 200 |
| Mar 28, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.80 | 0.30% | - |
| Mar 27, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.74 | - | 800 |
| Mar 26, 2025 | 19.68 | 19.82 | 19.68 | 19.82 | 19.74 | -0.20% | 800 |
| Mar 25, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.40% | 128 |
| Mar 24, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.70 | -0.35% | 128 |
| Mar 21, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.84 | - | - |
| Mar 20, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.84 | 0.25% | 300 |
| Mar 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.79 | -0.20% | 300 |
| Mar 18, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.83 | 0.20% | 500 |
| Mar 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.79 | - | 500 |
| Mar 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.79 | 0.10% | - |
| Mar 13, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.77 | -0.55% | - |
| Mar 12, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.88 | 0.61% | 100 |
| Mar 11, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.76 | -0.75% | 211 |
| Mar 10, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.91 | 0.10% | - |