TSX:DCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	22.25	22.27	22.25	22.27	22.18	0.32%	2,190
Apr 20, 2026	22.20	22.20	22.20	22.20	22.11	-	216
Apr 17, 2026	22.20	22.20	22.20	22.20	22.11	0.36%	100
Apr 16, 2026	22.10	22.12	22.10	22.12	22.03	0.16%	1,826
Apr 15, 2026	22.10	22.10	22.09	22.09	21.99	0.16%	1,506
Apr 14, 2026	22.05	22.05	22.05	22.05	21.96	0.18%	115
Apr 13, 2026	22.03	22.03	22.01	22.01	21.92	0.05%	578
Apr 10, 2026	22.04	22.05	22.00	22.00	21.91	0.09%	2,803
Apr 8, 2026	21.97	21.98	21.97	21.98	21.89	0.37%	833
Apr 7, 2026	21.99	22.00	21.86	21.90	21.81	-0.09%	1,229
Apr 6, 2026	21.91	21.92	21.91	21.92	21.83	0.18%	209
Apr 2, 2026	21.88	21.89	21.88	21.88	21.79	0.14%	6,001
Apr 1, 2026	21.85	21.85	21.85	21.85	21.76	0.37%	123
Mar 31, 2026	21.77	21.77	21.77	21.77	21.68	0.65%	100
Mar 27, 2026	21.87	21.87	21.63	21.63	21.54	-0.87%	2,892
Mar 25, 2026	21.84	21.85	21.82	21.82	21.73	0.14%	487
Mar 24, 2026	21.90	21.90	21.79	21.79	21.70	-0.59%	510
Mar 23, 2026	21.96	21.97	21.92	21.92	21.70	-0.18%	507
Mar 20, 2026	21.96	21.96	21.96	21.96	21.74	0.32%	233
Mar 13, 2026	21.89	21.89	21.89	21.89	21.67	-0.41%	100
Mar 10, 2026	21.99	21.99	21.98	21.98	21.76	-0.54%	600
Mar 9, 2026	22.10	22.10	22.10	22.10	21.88	0.55%	528
Feb 25, 2026	21.98	21.98	21.98	21.98	21.76	-0.09%	135
Feb 20, 2026	22.00	22.00	22.00	22.00	21.78	0.05%	1,006
Feb 19, 2026	22.09	22.09	21.99	21.99	21.70	0.18%	602
Feb 18, 2026	21.95	21.95	21.95	21.95	21.66	0.37%	1,124
Feb 13, 2026	22.00	22.00	21.87	21.87	21.59	-0.05%	3,910
Feb 12, 2026	21.86	21.88	21.86	21.88	21.60	0.05%	1,500
Feb 9, 2026	21.87	21.87	21.87	21.87	21.59	0.09%	118
Feb 5, 2026	21.93	21.93	21.85	21.85	21.57	0.78%	1,300
Feb 2, 2026	21.68	21.68	21.68	21.68	21.40	-0.05%	128
Jan 27, 2026	21.69	21.69	21.69	21.69	21.41	-0.09%	101
Jan 26, 2026	21.73	21.73	21.71	21.71	21.43	-1.09%	1,561
Jan 22, 2026	21.95	21.95	21.95	21.95	21.51	0.05%	101
Jan 21, 2026	21.94	21.94	21.94	21.94	21.50	-0.23%	133
Jan 20, 2026	21.99	21.99	21.99	21.99	21.55	-	219
Jan 16, 2026	21.79	21.99	21.79	21.99	21.55	-	1,552
Jan 15, 2026	22.00	22.00	21.99	21.99	21.55	0.05%	1,350
Jan 14, 2026	21.98	21.98	21.98	21.98	21.54	-	140
Jan 13, 2026	22.04	22.04	21.98	21.98	21.54	-	706
Jan 12, 2026	21.99	21.99	21.98	21.98	21.54	0.09%	799
Jan 9, 2026	22.10	22.10	21.85	21.96	21.52	-0.50%	2,221
Jan 8, 2026	22.07	22.07	22.07	22.07	21.62	0.78%	1,247
Jan 6, 2026	21.71	21.90	21.71	21.90	21.46	0.69%	351
Jan 2, 2026	21.75	21.75	21.75	21.75	21.31	-0.87%	117
Dec 31, 2025	21.94	21.94	21.94	21.94	21.50	-0.45%	117
Dec 30, 2025	22.04	22.04	22.04	22.04	21.47	0.09%	101
Dec 29, 2025	22.02	22.02	22.02	22.02	21.45	-0.05%	372
Dec 24, 2025	22.03	22.03	22.03	22.03	21.46	0.55%	133
Dec 23, 2025	21.70	21.91	21.70	21.91	21.34	-0.32%	464