Desjardins Canadian Preferred Share Index ETF - DCP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22	22	22	22	22	1,006
February 19, 2026	22.09	21.99	21.93	22.09	21.99	602
February 18, 2026	21.95	21.95	21.89	21.95	21.95	1,124
February 17, 2026	21.87	21.87	21.87	21.87	21.87	23
February 13, 2026	22	21.87	21.81	22	21.87	3,910
February 12, 2026	21.86	21.88	21.82	21.88	21.86	1,500
February 11, 2026	21.81	21.81	21.81	21.81	21.81	0
February 10, 2026	21.81	21.81	21.81	21.81	21.81	118
February 09, 2026	21.87	21.87	21.81	21.87	21.87	118
February 06, 2026	21.8	21.8	21.8	21.8	21.8	0
February 05, 2026	21.93	21.85	21.85	21.93	21.85	1,300
February 04, 2026	21.78	21.78	21.78	21.78	21.78	128
February 03, 2026	21.78	21.78	21.78	21.78	21.78	128
February 02, 2026	21.68	21.68	21.68	21.68	21.68	128
January 30, 2026	21.71	21.71	21.71	21.71	21.71	0
January 29, 2026	21.72	21.72	21.72	21.72	21.72	101
January 28, 2026	21.73	21.73	21.73	21.73	21.73	101
January 27, 2026	21.69	21.69	21.69	21.69	21.69	101
January 26, 2026	21.73	21.71	21.71	21.73	21.71	1,600
January 23, 2026	21.95	21.95	21.95	21.95	21.95	101
January 22, 2026	21.95	21.95	21.79	21.95	21.95	101
January 21, 2026	21.94	21.94	21.78	21.94	21.94	133
January 20, 2026	21.99	21.99	21.83	21.99	21.99	219
January 19, 2026	21.97	21.97	21.81	21.97	21.97	1,552
January 16, 2026	21.79	21.99	21.99	21.99	21.79	1,600
January 15, 2026	22	21.99	22.01	22	21.99	1,350
January 14, 2026	21.98	21.98	21.98	21.98	21.98	140
January 13, 2026	22.04	21.98	21.98	22.04	21.98	706
January 12, 2026	21.99	21.98	21.98	21.99	21.98	800
January 09, 2026	22.1	21.96	21.96	22.1	21.85	2,221
January 08, 2026	22.07	22.07	22.07	22.07	22.07	1,247
January 07, 2026	21.9	21.9	21.9	21.9	21.9	17
January 06, 2026	21.71	21.9	21.9	21.9	21.71	400
January 05, 2026	21.89	21.89	21.89	21.89	21.89	0
January 02, 2026	21.75	21.75	21.75	21.75	21.75	117
December 31, 2025	21.94	21.94	21.94	21.94	21.94	117
December 30, 2025	22.04	22.04	21.91	22.04	22.04	101
December 29, 2025	22.02	22.02	21.89	22.02	22.02	400
December 23, 2025	21.7	21.91	21.91	21.91	21.7	500
December 22, 2025	21.86	21.86	21.86	21.86	21.86	1,849
December 19, 2025	21.83	21.83	21.83	21.83	21.83	24
December 18, 2025	21.98	21.98	21.98	21.98	21.98	1,849
December 17, 2025	21.81	21.81	21.81	21.81	21.81	13
December 16, 2025	21.81	21.81	21.81	21.81	21.81	0
December 15, 2025	21.76	21.76	21.76	21.76	21.76	0
December 12, 2025	21.76	21.76	21.76	21.76	21.76	0
December 11, 2025	21.75	21.7	21.7	21.75	21.7	1,500
December 10, 2025	21.65	21.65	21.65	21.65	21.65	110
December 09, 2025	21.72	21.72	21.72	21.72	21.72	0
December 08, 2025	21.72	21.72	21.72	21.72	21.72	200
December 05, 2025	21.75	21.75	21.75	21.75	21.75	200
December 04, 2025	21.77	21.77	21.77	21.77	21.77	127
December 03, 2025	21.85	21.83	21.83	21.85	21.83	300
December 02, 2025	21.7	21.76	21.76	21.76	21.7	1,501
December 01, 2025	21.58	21.58	21.58	21.58	21.58	500
November 28, 2025	21.52	21.52	21.52	21.52	21.52	0
November 27, 2025	21.43	21.57	21.57	21.57	21.42	500
November 26, 2025	21.41	21.41	21.41	21.41	21.41	0
November 25, 2025	21.35	21.35	21.35	21.35	21.35	0
November 24, 2025	21.24	21.24	21.24	21.24	21.24	218

Desjardins Canadian Preferred Share Index ETF (DCP.TO) TSX