Canada markets open in 5 hours 30 minutes

Desjardins Canadian Preferred Share Index ETF (DCP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.14+0.07 (+0.36%)
At close: 02:28PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202418.2818.2818.1418.1418.141,900
Apr 17, 202418.0018.0018.0018.0018.00100
Apr 16, 202418.2618.2618.1018.1018.103,500
Apr 15, 202418.0718.0718.0718.0718.07100
Apr 12, 202418.0918.0918.0918.0918.09-
Apr 11, 202418.0618.0918.0618.0918.09100
Apr 10, 202418.2018.2017.9818.0018.00300
Apr 09, 202418.0218.0218.0218.0218.02-
Apr 08, 202418.2118.2118.2118.2118.21300
Apr 05, 202417.9517.9517.9517.9517.95-
Apr 04, 202417.9017.9017.9017.9017.90-
Apr 03, 202417.9317.9317.9317.9317.93-
Apr 02, 202417.9117.9117.9117.9117.91-
Apr 01, 202417.9117.9117.9117.9117.91-
Mar 28, 202418.0018.0017.9317.9317.93400
Mar 27, 202417.8317.8317.8317.8317.83-
Mar 26, 202417.8017.8017.8017.8017.80-
Mar 25, 202417.8217.8217.8217.8217.82-
Mar 22, 202417.7917.7917.7917.7917.79-
Mar 21, 202417.7017.7017.7017.7017.70-
Mar 20, 202417.7117.7117.7117.7117.71-
Mar 20, 20240.057 Dividend
Mar 19, 202417.6817.6817.6817.6817.62-
Mar 18, 202417.6817.6817.6817.6817.62-
Mar 15, 202417.6217.6217.6217.6217.56-
Mar 14, 202417.6317.6317.6317.6317.57-
Mar 13, 202417.4117.5917.4117.5917.53300
Mar 12, 202417.5617.5617.5617.5617.50-
Mar 11, 202417.5317.5317.5317.5317.47-
Mar 08, 202417.4517.4517.4517.4517.39600
Mar 07, 202417.4817.4817.4817.4817.42-
Mar 06, 202417.4717.4717.4717.4717.41-
Mar 05, 202417.4317.4317.4317.4317.37-
Mar 04, 202417.0717.0717.0717.0717.01100
Mar 01, 202417.2917.2917.2917.2917.23-
Feb 29, 202417.1617.1617.1617.1617.10-
Feb 28, 202417.0717.0717.0717.0717.01100
Feb 27, 202417.0017.0017.0017.0016.95300
Feb 26, 202417.1417.1417.1417.1417.08-
Feb 23, 202417.1817.1817.1417.1417.08100
Feb 22, 202417.1717.1717.1717.1717.11-
Feb 21, 202417.2217.2217.2217.2217.16-
Feb 21, 20240.06 Dividend
Feb 20, 202417.1817.2217.1817.2217.10100
Feb 16, 202417.1817.1817.1817.1817.061,200
Feb 15, 202417.1917.1917.1917.1917.07100
Feb 14, 202417.4417.4417.1217.1317.022,200
Feb 13, 202417.1917.1917.1917.1917.07-
Feb 12, 202417.1817.1817.1817.1817.06-
Feb 09, 202417.1817.1817.1817.1817.06-
Feb 08, 202417.2617.2617.2617.2617.14-
Feb 07, 202417.2817.2817.2817.2817.16-
Feb 06, 202417.3117.3117.3117.3117.19-
Feb 05, 202417.3817.3817.3817.3817.26300
Feb 02, 202417.3517.3517.3517.3517.23-
Feb 01, 202417.1317.1317.1317.1317.02200
Jan 31, 202417.3117.3117.3117.3117.19200
Jan 30, 202417.1717.1717.1717.1717.06-
Jan 29, 202417.1017.1017.1017.1016.99-
Jan 26, 202417.1017.1017.1017.1016.99-
Jan 25, 202417.0617.0617.0617.0616.95-
Jan 24, 202416.9916.9916.9916.9916.88100
Jan 23, 202417.1317.1317.1317.1317.02-
Jan 23, 20240.139 Dividend
Jan 22, 202417.1017.1016.9816.9816.73300
Jan 19, 202416.9916.9916.9916.9916.74-
Jan 18, 202416.9616.9616.9616.9616.71-
Jan 17, 202416.9516.9516.9516.9516.70-
Jan 16, 202416.5816.9616.5816.9616.71400
Jan 15, 202416.8416.8416.8416.8416.59-
Jan 12, 202416.7416.7416.7416.7416.49-
Jan 11, 202416.7516.7516.7516.7516.50-
Jan 10, 202416.6916.6916.6916.6916.44-
Jan 09, 202416.6716.6716.6716.6716.42-
Jan 08, 202416.5916.5916.5916.5916.34-
Jan 05, 202416.5116.5116.5116.5116.27-
Jan 04, 202416.4316.4316.4316.4316.19-
Jan 03, 202416.3316.3816.3316.3816.14400
Jan 02, 202416.2716.2716.2716.2716.03-
Dec 29, 202316.2016.2016.2016.2015.96-
Dec 28, 202316.1816.1816.1816.1815.94-
Dec 28, 20230.045 Dividend
Dec 27, 202316.1916.1916.1916.1915.91-
Dec 22, 202316.1716.1716.1716.1715.89-
Dec 21, 202316.1616.1616.1616.1615.88-
Dec 20, 202316.1716.1716.1716.1715.89-
Dec 19, 202316.1916.1916.1916.1915.91-
Dec 18, 202316.2116.2116.2116.2115.93-
Dec 15, 202316.3816.3816.2116.2115.93100
Dec 14, 202316.3816.3816.3816.3816.09200
Dec 13, 202316.0116.0116.0116.0115.73-
Dec 12, 202316.0816.0816.0816.0815.80-
Dec 11, 202316.0116.0116.0116.0115.73-
Dec 08, 202316.4116.4116.4116.4116.12200
Dec 07, 202316.2016.2016.2016.2015.92-
Dec 06, 202316.2516.2516.2516.2515.96-
Dec 05, 202316.2716.2716.2716.2715.98-
Dec 04, 202316.2916.2916.2916.2916.00-
Dec 01, 202316.2316.2316.2316.2315.94-
Nov 30, 202316.2116.2116.2116.2115.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...