Desjardins Canadian Preferred Share Index ETF (TSX:DCP)
Canada
· Delayed Price · Currency is CAD 20.54
+0.05 (0.24%)
Jun 13, 2025, 1:30 PM EDT
TSX:DCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.15% | 145 |
| Jun 12, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - | - |
| Jun 11, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.05% | - |
| Jun 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.39% | - |
| Jun 9, 2025 | 20.65 | 20.65 | 20.42 | 20.42 | 20.42 | -0.83% | 300 |
| Jun 6, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% | 125 |
| Jun 5, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.68% | 100 |
| Jun 4, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.15% | - |
| Jun 3, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - | 4 |
| Jun 2, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.69% | 101 |
| May 30, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.20% | - |
| May 29, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.30% | - |
| May 28, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.35% | - |
| May 27, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.40% | - |
| May 26, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.15% | - |
| May 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.10% | 3,207 |
| May 22, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | -0.25% | - |
| May 21, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.02 | 0.65% | - |
| May 20, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.89 | -0.40% | 800 |
| May 16, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | 0.05% | - |
| May 15, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.96 | -0.25% | - |
| May 14, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.01 | 0.20% | 301 |
| May 13, 2025 | 20.20 | 20.20 | 20.02 | 20.03 | 19.97 | 1.01% | 1,200 |
| May 12, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | 0.30% | - |
| May 9, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.71 | 0.46% | - |
| May 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.62 | 0.46% | - |
| May 7, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.53 | -0.25% | - |
| May 6, 2025 | 19.56 | 19.64 | 19.56 | 19.64 | 19.58 | 0.46% | 1,825 |
| May 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.49 | 0.15% | - |
| May 2, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.46 | 0.41% | - |
| May 1, 2025 | 19.43 | 19.44 | 19.43 | 19.44 | 19.38 | 1.89% | 1,200 |
| Apr 30, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.02 | -0.68% | 100 |
| Apr 29, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.15 | 0.58% | - |
| Apr 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.04 | -0.83% | 1,500 |
| Apr 25, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.20 | 0.42% | 100 |
| Apr 24, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.12 | - | - |
| Apr 23, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.12 | 0.47% | - |
| Apr 22, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.95 | -0.31% | - |
| Apr 21, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.01 | -1.19% | - |
| Apr 17, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.24 | 0.62% | 549 |
| Apr 16, 2025 | 19.20 | 19.26 | 19.20 | 19.26 | 19.12 | 1.80% | 500 |
| Apr 15, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.79 | 1.12% | - |
| Apr 14, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.58 | -0.16% | - |
| Apr 11, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.61 | -0.11% | 200 |
| Apr 10, 2025 | 18.83 | 18.83 | 18.76 | 18.76 | 18.63 | -0.05% | 1,100 |
| Apr 9, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.64 | -0.79% | 100 |
| Apr 8, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.79 | -2.42% | - |
| Apr 7, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.25 | -2.81% | - |
| Apr 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.81 | -0.25% | - |
| Apr 3, 2025 | 19.89 | 20.00 | 19.89 | 20.00 | 19.86 | 0.10% | 500 |