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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	21.21	21.2	21.2	21.21	21.2	2,800
September 08, 2025	21.29	21.29	21.29	21.29	21.29	10,400
September 05, 2025	21.3	21.29	21.29	21.3	21.29	315
September 04, 2025	21.3	21.3	21.3	21.3	21.3	600
September 03, 2025	21.24	21.24	21.24	21.24	21.24	0
September 02, 2025	21.3	21.3	21.3	21.3	21.3	200
August 29, 2025	21.15	21.15	21.15	21.15	21.15	126
August 28, 2025	21.2	21.2	21.2	21.2	21.2	0
August 27, 2025	21.17	21.15	21.15	21.17	21.15	400
August 26, 2025	21.16	21.16	21.16	21.16	21.16	0
August 25, 2025	21.15	21.15	21.15	21.15	21.15	0
August 22, 2025	21.15	21.15	21.15	21.15	21.15	200
August 21, 2025	21.2	21.2	21.14	21.2	21.2	0
August 20, 2025	21.19	21.19	21.13	21.19	21.19	0
August 19, 2025	21.15	21.14	21.08	21.15	21.14	501
August 18, 2025	21.25	21.25	21.19	21.25	21.25	130
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

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