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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.09	21.08	21.08	21.09	21.08	218
November 20, 2025	21.37	21.37	21.31	21.37	21.37	75
November 19, 2025	21.5	21.5	21.37	21.5	21.5	1,470
November 18, 2025	21.7	21.7	21.7	21.7	21.7	1,500
November 17, 2025	21.7	21.7	21.7	21.7	21.7	400
November 14, 2025	21.56	21.56	21.56	21.56	21.56	0
November 13, 2025	21.67	21.67	21.67	21.67	21.67	1
November 12, 2025	21.67	21.67	21.67	21.67	21.67	0
November 11, 2025	21.63	21.63	21.63	21.63	21.63	100
November 10, 2025	21.63	21.63	21.63	21.63	21.63	0
November 07, 2025	21.63	21.63	21.63	21.63	21.63	0
November 06, 2025	21.63	21.63	21.63	21.63	21.63	0
November 05, 2025	21.65	21.65	21.65	21.65	21.65	100
November 04, 2025	21.64	21.64	21.64	21.64	21.64	513
November 03, 2025	21.65	21.64	21.64	21.65	21.64	513
October 31, 2025	21.5	21.5	21.5	21.5	21.5	1,300
October 30, 2025	21.3	21.5	21.5	21.5	21.3	334
October 29, 2025	21.41	21.41	21.41	21.41	21.41	0
October 28, 2025	21.47	21.47	21.47	21.47	21.47	100
October 27, 2025	21.44	21.44	21.44	21.44	21.44	100
October 24, 2025	21.39	21.39	21.39	21.39	21.39	147
October 23, 2025	21.63	21.63	21.51	21.63	21.63	200
October 22, 2025	21.47	21.47	21.47	21.47	21.47	100
October 21, 2025	21.37	21.37	21.37	21.37	21.37	101
October 20, 2025	21.37	21.42	21.42	21.42	21.37	616
October 17, 2025	21.35	21.35	21.35	21.35	21.35	431
October 16, 2025	21.59	21.47	21.47	21.59	21.47	5,028
October 15, 2025	21.46	21.46	21.46	21.46	21.46	801
October 14, 2025	21.35	21.35	21.35	21.35	21.35	0
October 10, 2025	21.3	21.39	21.39	21.39	21.3	3,100
October 09, 2025	21.64	21.31	21.31	21.66	21.31	1,434
October 08, 2025	21.31	21.31	21.31	21.31	21.31	100
October 07, 2025	21.29	21.29	21.29	21.29	21.29	600
October 06, 2025	21.28	21.27	21.27	21.28	21.27	501
October 03, 2025	21.36	21.36	21.36	21.36	21.36	100
October 02, 2025	21.3	21.3	21.3	21.3	21.3	0
October 01, 2025	21.27	21.27	21.27	21.27	21.27	124
September 30, 2025	21.34	21.35	21.35	21.35	21.3	532
September 29, 2025	21.23	21.23	21.23	21.23	21.23	0
September 26, 2025	21.26	21.26	21.26	21.26	21.26	110
September 25, 2025	21.21	21.21	21.21	21.21	21.21	0
September 24, 2025	21.16	21.16	21.16	21.16	21.16	0
September 23, 2025	21.27	21.16	21.16	21.27	21.16	314
September 22, 2025	21.29	21.29	21.29	21.29	21.29	105
September 19, 2025	21.25	21.25	21.17	21.25	21.25	100
September 18, 2025	21.32	21.32	21.23	21.32	21.32	0
September 17, 2025	21.32	21.32	21.23	21.32	21.32	0
September 16, 2025	21.32	21.32	21.32	21.32	21.32	0
September 15, 2025	21.39	21.39	21.39	21.39	21.39	200
September 12, 2025	21.28	21.28	21.28	21.28	21.28	0
September 11, 2025	21.28	21.28	21.28	21.28	21.28	0
September 10, 2025	21.45	21.45	21.45	21.45	21.45	105

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