DCP.TO - Desjardins Canadian Preferred Share Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201917.3817.3817.3817.3817.38200
Jul 12, 201917.3817.3817.3817.3817.38100
Jul 11, 201917.3817.3817.3817.3817.38100
Jul 10, 201917.5417.5417.5417.5417.54100
Jul 09, 201917.5417.5417.5417.5417.54200
Jul 08, 201917.3517.3517.3517.3517.35-
Jul 05, 201917.3517.3517.3517.3517.35100
Jul 04, 201917.2217.2217.2217.2217.22200
Jul 03, 201917.2217.2217.2217.2217.22-
Jul 02, 201917.2217.2217.2217.2217.22200
Jun 28, 201916.8516.8516.8516.8516.85100
Jun 27, 201916.8516.8516.8516.8516.85-
Jun 26, 201916.8516.8516.8516.8516.85-
Jun 25, 201916.8516.8516.8516.8516.85100
Jun 24, 201916.9816.9816.9116.9116.91400
Jun 21, 201916.7116.7116.7116.7116.71-
Jun 20, 201916.7116.7116.7116.7116.71-
Jun 20, 20190.073 Dividend
Jun 19, 201916.7116.7116.7116.7116.64-
Jun 18, 201916.7116.7116.7116.7116.64100
Jun 17, 201916.9416.9416.9416.9416.87-
Jun 14, 201916.9416.9416.9416.9416.87-
Jun 13, 201916.9416.9416.9416.9416.87200
Jun 12, 201917.0617.0617.0617.0616.99400
Jun 11, 201916.9816.9816.9816.9816.91-
Jun 10, 201916.9916.9916.9816.9816.91300
Jun 07, 201917.0117.0117.0117.0116.94-
Jun 06, 201917.0117.0117.0117.0116.94-
Jun 05, 201917.0117.0117.0117.0116.94-
Jun 04, 201917.1817.1817.0117.0116.941,200
Jun 03, 201917.4017.4017.4017.4017.32-
May 31, 201917.4017.4017.4017.4017.32-
May 30, 201917.4017.4017.4017.4017.32-
May 29, 201917.4117.4117.4017.4017.32500
May 28, 201917.5017.5017.5017.5017.422,200
May 27, 201917.5517.5517.5517.5517.47500
May 24, 201917.7217.7217.7217.7217.64-
May 23, 201917.7217.7217.7217.7217.64-
May 23, 20190.073 Dividend
May 22, 201917.7217.7217.7217.7217.57100
May 21, 201917.7617.7617.7617.7617.61-
May 17, 201917.7617.7617.7617.7617.61-
May 16, 201917.7617.7617.7617.7617.611,400
May 15, 201917.6817.6817.6817.6817.53300
May 14, 201917.7017.7017.7017.7017.55-
May 13, 201917.7017.7017.7017.7017.554,400
May 10, 201917.8317.8317.8317.8317.68100
May 09, 201917.8317.8317.8317.8317.68100
May 08, 201917.8317.8317.8317.8317.68100
May 07, 201917.8317.8317.8317.8317.68100
May 06, 201917.7917.7917.7917.7917.64100
May 03, 201917.7917.7917.7917.7917.64-
May 02, 201917.7917.7917.7917.7917.64-
May 01, 201917.7917.7917.7917.7917.64-
Apr 30, 201917.7917.7917.7917.7917.64-
Apr 29, 201917.7917.7917.7917.7917.64100
Apr 26, 201917.8017.8017.8017.8017.65-
Apr 25, 201917.8017.8017.8017.8017.65-
Apr 24, 201917.8017.8017.8017.8017.65-
Apr 23, 201917.8017.8017.8017.8017.65-
Apr 22, 201917.8817.8817.7617.8017.651,300
Apr 22, 20190.073 Dividend
Apr 18, 201917.9617.9617.9617.9617.74100
Apr 17, 201917.9017.9017.9017.9017.68-
Apr 16, 201917.9017.9017.9017.9017.68-
Apr 15, 201917.9017.9017.9017.9017.68-
Apr 12, 201917.9417.9417.9017.9017.68900
Apr 11, 201917.9017.9017.9017.9017.68-
Apr 10, 201917.9017.9017.9017.9017.68-
Apr 09, 201917.9017.9017.9017.9017.68-
Apr 08, 201917.9017.9017.9017.9017.688,300
Apr 05, 201917.9517.9517.9517.9517.731,100
Apr 04, 201917.7417.7417.7417.7417.52-
Apr 03, 201917.7417.7417.7417.7417.52-
Apr 02, 201917.7417.7417.7417.7417.52-
Apr 01, 201917.7417.7417.7417.7417.52-
Mar 29, 201917.7417.7417.7417.7417.52100
Mar 28, 201917.6817.6817.6817.6817.46-
Mar 27, 201917.7317.7417.6517.6817.461,800
Mar 26, 201917.7117.7117.7117.7117.49-
Mar 25, 201917.7317.7317.7117.7117.49500
Mar 22, 201917.8217.8217.8217.8217.60-
Mar 21, 201917.8617.8617.8217.8217.601,300
Mar 21, 20190.073 Dividend
Mar 20, 201918.0518.0518.0118.0117.71200
Mar 19, 201917.9017.9017.9017.9017.60-
Mar 18, 201917.9017.9017.9017.9017.60-
Mar 15, 201917.9017.9017.9017.9017.60-
Mar 14, 201917.9017.9017.9017.9017.60100
Mar 13, 201917.8117.8117.8117.8117.52-
Mar 12, 201917.9317.9317.9317.9317.63-
Mar 11, 201917.9317.9317.9317.9317.63-
Mar 08, 201917.9317.9317.9317.9317.63-
Mar 07, 201917.9317.9317.9317.9317.634,000
Mar 06, 201918.0718.0717.9817.9817.684,100
Mar 05, 201918.0818.1118.0818.1117.819,200
Mar 04, 201918.1018.1018.0718.0717.778,500
Mar 01, 201918.0918.0918.0918.0917.79200
Feb 28, 201918.0818.0817.9917.9917.694,100
Feb 27, 201917.9717.9717.9617.9617.668,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...