DCP.TO - Desjardins Canadian Preferred Share Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201917.7617.7617.7617.7617.76-
May 16, 201917.7617.7617.7617.7617.761,400
May 15, 201917.6817.6817.6817.6817.68300
May 14, 201917.7017.7017.7017.7017.70-
May 13, 201917.7017.7017.7017.7017.704,400
May 10, 201917.8317.8317.8317.8317.83100
May 09, 201917.8317.8317.8317.8317.83100
May 08, 201917.8317.8317.8317.8317.83100
May 07, 201917.8317.8317.8317.8317.83100
May 06, 201917.7917.7917.7917.7917.79100
May 03, 201917.7917.7917.7917.7917.79-
May 02, 201917.7917.7917.7917.7917.79-
May 01, 201917.7917.7917.7917.7917.79-
Apr 30, 201917.7917.7917.7917.7917.79-
Apr 29, 201917.7917.7917.7917.7917.79100
Apr 26, 201917.8017.8017.8017.8017.80-
Apr 25, 201917.8017.8017.8017.8017.80-
Apr 24, 201917.8017.8017.8017.8017.80-
Apr 23, 201917.8017.8017.8017.8017.80-
Apr 22, 201917.8817.8817.7617.8017.801,300
Apr 22, 20190.073 Dividend
Apr 18, 201917.9617.9617.9617.9617.89100
Apr 17, 201917.9017.9017.9017.9017.83-
Apr 16, 201917.9017.9017.9017.9017.83-
Apr 15, 201917.9017.9017.9017.9017.83-
Apr 12, 201917.9417.9417.9017.9017.83900
Apr 11, 201917.9017.9017.9017.9017.83-
Apr 10, 201917.9017.9017.9017.9017.83-
Apr 09, 201917.9017.9017.9017.9017.83-
Apr 08, 201917.9017.9017.9017.9017.838,300
Apr 05, 201917.9517.9517.9517.9517.881,100
Apr 04, 201917.7417.7417.7417.7417.67-
Apr 03, 201917.7417.7417.7417.7417.67-
Apr 02, 201917.7417.7417.7417.7417.67-
Apr 01, 201917.7417.7417.7417.7417.67-
Mar 29, 201917.7417.7417.7417.7417.67100
Mar 28, 201917.6817.6817.6817.6817.61-
Mar 27, 201917.7317.7417.6517.6817.611,800
Mar 26, 201917.7117.7117.7117.7117.64-
Mar 25, 201917.7317.7317.7117.7117.64500
Mar 22, 201917.8217.8217.8217.8217.75-
Mar 21, 201917.8617.8617.8217.8217.751,300
Mar 21, 20190.073 Dividend
Mar 20, 201918.0518.0518.0118.0117.86200
Mar 19, 201917.9017.9017.9017.9017.75-
Mar 18, 201917.9017.9017.9017.9017.75-
Mar 15, 201917.9017.9017.9017.9017.75-
Mar 14, 201917.9017.9017.9017.9017.75100
Mar 13, 201917.8117.8117.8117.8117.67-
Mar 12, 201917.9317.9317.9317.9317.78-
Mar 11, 201917.9317.9317.9317.9317.78-
Mar 08, 201917.9317.9317.9317.9317.78-
Mar 07, 201917.9317.9317.9317.9317.784,000
Mar 06, 201918.0718.0717.9817.9817.834,100
Mar 05, 201918.0818.1118.0818.1117.969,200
Mar 04, 201918.1018.1018.0718.0717.928,500
Mar 01, 201918.0918.0918.0918.0917.94200
Feb 28, 201918.0818.0817.9917.9917.844,100
Feb 27, 201917.9717.9717.9617.9617.818,300
Feb 26, 201917.9317.9317.9217.9217.779,300
Feb 25, 201917.9517.9517.9217.9217.7720,200
Feb 22, 201917.8517.8517.8517.8517.71-
Feb 21, 201917.8517.8517.8517.8517.714,100
Feb 20, 201917.8117.8117.8117.8117.674,000
Feb 20, 20190.073 Dividend
Feb 19, 201917.8117.8117.7917.7917.574,200
Feb 15, 201917.7917.7917.7917.7917.574,300
Feb 14, 201917.7817.7817.7417.7417.526,000
Feb 13, 201918.0118.0117.8617.8617.644,400
Feb 12, 201918.0818.0818.0018.0017.785,400
Feb 11, 201918.0818.0818.0518.0517.838,200
Feb 08, 201918.0218.0218.0218.0217.808,000
Feb 07, 201918.1218.1217.9917.9917.778,100
Feb 06, 201918.1018.1218.1018.1217.909,000
Feb 05, 201918.1318.1318.0918.0917.878,000
Feb 04, 201918.0918.0918.0518.0517.834,100
Feb 01, 201917.8217.9817.8217.9517.738,200
Jan 31, 201917.8317.8317.7517.8117.595,200
Jan 30, 201917.8117.8217.8117.8217.6012,100
Jan 29, 201917.7917.8117.7917.8017.584,400
Jan 28, 201917.7617.7617.7417.7417.52300
Jan 25, 201917.7617.7617.7617.7617.54-
Jan 24, 201917.7617.7617.7617.7617.54100
Jan 23, 201918.3118.3118.3118.3118.09-
Jan 23, 20190.073 Dividend
Jan 22, 201918.3118.3118.3118.3118.02-
Jan 21, 201918.3118.3118.3118.3118.02-
Jan 18, 201918.3118.3118.3118.3118.02100
Jan 17, 201918.3118.3118.3118.3118.02300
Jan 16, 201918.5118.5118.5118.5118.21-
Jan 15, 201918.5318.5318.5118.5118.211,100
Jan 14, 201918.2718.2718.2718.2717.98-
Jan 11, 201918.2718.2718.2718.2717.98-
Jan 10, 201918.2718.2718.2718.2717.98-
Jan 09, 201918.2718.2718.2718.2717.98-
Jan 08, 201918.2718.2718.2718.2717.98100
Jan 07, 201918.2218.2218.2218.2217.93400
Jan 04, 201917.2417.2417.2417.2416.96-
Jan 03, 201917.2417.2417.2417.2416.96-
Jan 02, 201917.2417.2417.2417.2416.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...