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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.26	21.25	21.25	21.26	21.25	800
August 14, 2025	21.29	21.28	21.28	21.29	21.28	500
August 13, 2025	21.41	21.41	21.41	21.41	21.41	200
August 12, 2025	21.01	21.33	21.33	21.33	21.01	1,409
August 11, 2025	21.59	21.3	21.3	21.59	21.3	1,205
August 08, 2025	21.31	21.31	21.31	21.31	21.31	0
August 07, 2025	21.29	21.29	21.29	21.29	21.29	0
August 06, 2025	21.54	21.54	21.29	21.54	21.54	2,030
August 05, 2025	21.18	21.33	21.33	21.33	21.18	200
August 01, 2025	21.29	21.29	21.29	21.29	21.29	316
July 31, 2025	21.16	21.32	21.32	21.32	21.15	605
July 30, 2025	21.22	21.22	21.22	21.22	21.22	0
July 29, 2025	21.17	21.17	21.17	21.17	21.17	0
July 28, 2025	21.28	21.23	21.23	21.28	21.23	206
July 25, 2025	21.15	21.23	21.23	21.23	21.15	3,500
July 24, 2025	21.29	21.29	21.29	21.29	21.29	0
July 23, 2025	21.25	21.25	21.13	21.25	21.25	0
July 22, 2025	21.24	21.24	21.24	21.24	21.24	101
July 21, 2025	21.54	21.29	21.29	21.54	21.29	601
July 18, 2025	21.16	21.16	21.16	21.16	21.16	0
July 17, 2025	21.13	21.13	21.13	21.13	21.13	0
July 16, 2025	21.11	21.11	21.11	21.11	21.11	810
July 15, 2025	21.2	21.06	21.06	21.2	20.99	810
July 14, 2025	21.09	21.09	21.09	21.09	21.09	0
July 11, 2025	21.07	21.07	21.07	21.07	21.07	0
July 10, 2025	20.89	20.89	20.89	20.89	20.89	300
July 09, 2025	21.05	21.05	21.05	21.05	21.05	0
July 08, 2025	21.04	21.05	21.05	21.05	21.04	401
July 07, 2025	20.85	20.9	20.9	20.9	20.85	201
July 04, 2025	20.8	20.8	20.8	20.8	20.8	100
July 03, 2025	20.8	20.8	20.8	20.8	20.8	100
July 02, 2025	20.78	20.78	20.78	20.78	20.78	40
June 30, 2025	20.68	20.68	20.68	20.68	20.68	300
June 27, 2025	20.69	20.69	20.69	20.69	20.69	0
June 26, 2025	20.68	20.68	20.68	20.68	20.68	0
June 25, 2025	20.63	20.63	20.63	20.63	20.63	0
June 24, 2025	20.68	20.68	20.68	20.68	20.68	500
June 23, 2025	20.74	20.62	20.62	20.74	20.59	3,202
June 20, 2025	20.63	20.63	20.54	20.63	20.63	0
June 19, 2025	20.71	20.63	20.55	20.71	20.63	320
June 18, 2025	20.62	20.62	20.54	20.62	20.62	104
June 17, 2025	20.55	20.55	20.47	20.55	20.55	0
June 16, 2025	20.47	20.59	20.51	20.59	20.47	1,100
June 13, 2025	20.54	20.54	20.46	20.54	20.54	145
June 12, 2025	20.51	20.51	20.43	20.51	20.51	0
June 11, 2025	20.51	20.51	20.43	20.51	20.51	0
June 10, 2025	20.5	20.5	20.42	20.5	20.5	0
June 09, 2025	20.65	20.42	20.34	20.65	20.42	300
June 06, 2025	20.59	20.59	20.59	20.59	20.59	125
June 05, 2025	20.58	20.58	20.58	20.58	20.58	100
June 04, 2025	20.44	20.44	20.44	20.44	20.44	0
June 03, 2025	20.41	20.41	20.41	20.41	20.41	4
June 02, 2025	20.41	20.41	20.41	20.41	20.41	101
May 30, 2025	20.27	20.27	20.27	20.27	20.27	0
May 29, 2025	20.23	20.23	20.23	20.23	20.23	0
May 28, 2025	20.17	20.17	20.17	20.17	20.17	0
May 27, 2025	20.1	20.1	20.1	20.1	20.1	0
May 26, 2025	20.02	20.02	20.02	20.02	20.02	0
May 23, 2025	20.05	20.05	20.05	20.05	20.05	3,207
May 22, 2025	20.03	20.03	19.97	20.03	20.03	0

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