Desjardins Canadian Preferred Share Index ETF (DCP)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744148400 | 18.88 | -0.04 | -0.21 | 18.88 | 18.88 | 18.88 | 26 |
| 1744062000 | 18.92 | -0.47 | -2.42 | 18.92 | 18.92 | 18.92 | 0 |
| 1743802800 | 19.39 | -0.56 | -2.81 | 19.39 | 19.39 | 19.39 | 52 |
| 1743716400 | 19.95 | -0.08 | -0.40 | 19.89 | 20 | 19.89 | 500 |
| 1743630000 | 20.03 | 0.05 | 0.25 | 20.03 | 20.03 | 20.03 | 0 |
| 1743543600 | 19.98 | 0.06 | 0.30 | 19.845 | 19.98 | 19.845 | 346 |
| 1743457200 | 19.92 | 0.05 | 0.25 | 19.87 | 19.92 | 19.87 | 150 |
| 1743198000 | 19.87 | -0.01 | -0.05 | 19.87 | 19.87 | 19.87 | 0 |
| 1743111600 | 19.88 | 0.06 | 0.30 | 19.88 | 19.88 | 19.88 | 0 |
| 1743025200 | 19.82 | -0.06 | -0.30 | 19.68 | 19.82 | 19.68 | 800 |
| 1742938800 | 19.88 | 0.1 | 0.51 | 19.88 | 19.88 | 19.88 | 90 |
| 1742852400 | 19.78 | -0.08 | -0.40 | 19.78 | 19.78 | 19.78 | 128 |
| 1742593200 | 19.86 | 0.01 | 0.05 | 19.86 | 19.86 | 19.86 | 0 |
| 1742506800 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1742420400 | 19.85 | 0.01 | 0.05 | 19.8 | 19.85 | 19.8 | 300 |
| 1742334000 | 19.84 | 0 | 0.00 | 19.84 | 19.84 | 19.84 | 0 |
| 1742247600 | 19.84 | -0.01 | -0.05 | 19.8 | 19.84 | 19.8 | 500 |
| 1741988400 | 19.85 | 0.05 | 0.25 | 19.85 | 19.85 | 19.85 | 50 |
| 1741902000 | 19.8 | 0.02 | 0.10 | 19.8 | 19.8 | 19.8 | 75 |
| 1741815600 | 19.78 | -0.04 | -0.20 | 19.89 | 19.89 | 19.78 | 100 |
| 1741729200 | 19.82 | -0.03 | -0.15 | 19.77 | 19.82 | 19.77 | 211 |
| 1741642800 | 19.85 | -0.07 | -0.35 | 19.85 | 19.85 | 19.85 | 0 |
| 1741387200 | 19.92 | 0.02 | 0.10 | 19.92 | 19.92 | 19.92 | 0 |
| 1741300800 | 19.9 | -0.02 | -0.10 | 20.19 | 20.19 | 19.9 | 200 |
| 1741214400 | 19.92 | 0.05 | 0.25 | 20.21 | 20.21 | 19.92 | 600 |
| 1741128000 | 19.87 | -0.2 | -1.00 | 19.88 | 19.88 | 19.87 | 100 |
| 1741041600 | 20.07 | 0.06 | 0.30 | 20.08 | 20.1 | 20.07 | 655 |
| 1740782400 | 20.01 | 0.08 | 0.40 | 20.01 | 20.01 | 20.01 | 10 |
| 1740696000 | 19.93 | -0.07 | -0.35 | 20.06 | 20.06 | 19.87 | 3151 |
| 1740609600 | 20 | 0.04 | 0.20 | 20.04 | 20.04 | 20 | 1335 |
| 1740523200 | 19.96 | -0.14 | -0.70 | 19.96 | 19.96 | 19.96 | 3 |
| 1740436800 | 20.1 | 0.11 | 0.55 | 20.19 | 20.19 | 20.1 | 2635 |
| 1740177600 | 19.99 | -0.09 | -0.45 | 20.23 | 20.23 | 19.99 | 2845 |
| 1740091200 | 20.08 | 0.03 | 0.15 | 20 | 20.08 | 20 | 200 |
| 1740004800 | 20.05 | -0.01 | -0.05 | 19.99 | 20.05 | 19.99 | 800 |
| 1739918400 | 20.06 | 0.01 | 0.05 | 19.95 | 20.06 | 19.95 | 145 |
| 1739572800 | 20.05 | 0.03 | 0.15 | 20.25 | 20.25 | 20.05 | 1850 |
| 1739486400 | 20.02 | -0.01 | -0.05 | 20.02 | 20.02 | 20.02 | 0 |
| 1739400000 | 20.03 | 0.05 | 0.25 | 19.95 | 20.08 | 19.95 | 300 |
| 1739313600 | 19.98 | 0.02 | 0.10 | 20 | 20.03 | 19.98 | 420 |
| 1739227200 | 19.96 | 0 | 0.00 | 20.07 | 20.07 | 19.96 | 100 |
| 1738968000 | 19.96 | -0.04 | -0.20 | 19.96 | 19.96 | 19.96 | 11 |
| 1738881600 | 20 | 0.01 | 0.05 | 20.07 | 20.07 | 20 | 261 |
| 1738795200 | 19.99 | -0.03 | -0.15 | 20.12 | 20.12 | 19.99 | 451 |
| 1738708800 | 20.02 | 0.09 | 0.45 | 20.02 | 20.02 | 20.02 | 20 |
| 1738622400 | 19.93 | -0.08 | -0.40 | 19.93 | 19.93 | 19.93 | 106 |
| 1738363200 | 20.01 | 0.01 | 0.05 | 20.01 | 20.01 | 20.01 | 100 |
| 1738276800 | 20 | 0.02 | 0.10 | 20 | 20 | 20 | 1 |
| 1738190400 | 19.98 | -0.06 | -0.30 | 20 | 20 | 19.98 | 558 |
| 1738104000 | 20.04 | 0.01 | 0.05 | 20.11 | 20.11 | 20.04 | 100 |
| 1738017600 | 20.03 | -0.04 | -0.20 | 20.27 | 20.27 | 20.03 | 450 |
| 1737758400 | 20.07 | -0.15 | -0.74 | 20.12 | 20.12 | 20.07 | 129 |
| 1737672000 | 20.22 | 0.01 | 0.05 | 20.25 | 20.25 | 20.17 | 400 |
| 1737585600 | 20.21 | 0.11 | 0.55 | 20.28 | 20.28 | 20.21 | 1400 |
| 1737499200 | 20.1 | -0.07 | -0.35 | 20.42 | 20.42 | 20.08 | 4772 |
| 1737412800 | 20.17 | 0.05 | 0.25 | 20.12 | 20.17 | 20.12 | 376 |
| 1737153600 | 20.12 | 0.03 | 0.15 | 20.12 | 20.12 | 20.06 | 9309 |
| 1737067200 | 20.09 | 0.04 | 0.20 | 20.11 | 20.11 | 20.09 | 198 |
| 1736980800 | 20.05 | 0.04 | 0.20 | 20.01 | 20.05 | 20.01 | 183 |
| 1736894400 | 20.01 | -0.01 | -0.05 | 20.03 | 20.03 | 20.01 | 100 |
| 1736808000 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 1 |
| 1736548800 | 20.02 | 0.04 | 0.20 | 20.02 | 20.02 | 20.02 | 1 |
| 1736462400 | 19.98 | -0.01 | -0.05 | 19.93 | 19.98 | 19.91 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
