Dynamic Active Preferred Shares ETF (TSX: DXP)
Canada
· Delayed Price · Currency is CAD
23.55
-0.03 (-0.13%)
Jan 29, 2025, 3:51 PM EST
DXP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 29, 2025 | 23.54 | 23.56 | 23.49 | 23.55 | 23.55 | -0.04% | 4,790 |
Jan 28, 2025 | 23.14 | 23.62 | 23.14 | 23.56 | 23.56 | -0.88% | 5,725 |
Jan 27, 2025 | 23.77 | 23.77 | 23.68 | 23.77 | 23.67 | - | 7,000 |
Jan 24, 2025 | 23.75 | 23.77 | 23.70 | 23.77 | 23.67 | 0.04% | 4,340 |
Jan 23, 2025 | 23.77 | 23.79 | 23.72 | 23.76 | 23.66 | 0.04% | 10,938 |
Jan 22, 2025 | 23.84 | 23.84 | 23.68 | 23.75 | 23.65 | 0.21% | 6,729 |
Jan 21, 2025 | 23.74 | 23.76 | 23.65 | 23.70 | 23.60 | 0.30% | 7,600 |
Jan 20, 2025 | 23.80 | 23.80 | 23.63 | 23.63 | 23.53 | 0.04% | 4,315 |
Jan 17, 2025 | 23.61 | 23.67 | 23.60 | 23.62 | 23.52 | -0.04% | 11,832 |
Jan 16, 2025 | 23.57 | 23.64 | 23.57 | 23.63 | 23.53 | 0.38% | 5,600 |
Jan 15, 2025 | 23.42 | 23.54 | 23.42 | 23.54 | 23.44 | 0.51% | 8,725 |
Jan 14, 2025 | 23.32 | 23.50 | 23.32 | 23.42 | 23.32 | 0.09% | 9,316 |
Jan 13, 2025 | 23.50 | 23.50 | 23.40 | 23.40 | 23.30 | -0.34% | 3,216 |
Jan 10, 2025 | 23.51 | 23.51 | 23.41 | 23.48 | 23.38 | 0.30% | 2,300 |
Jan 9, 2025 | 23.67 | 23.67 | 23.41 | 23.41 | 23.31 | -0.55% | 16,400 |
Jan 8, 2025 | 23.42 | 23.54 | 23.42 | 23.54 | 23.44 | 0.43% | 4,036 |
Jan 7, 2025 | 23.58 | 23.59 | 23.44 | 23.44 | 23.34 | -0.21% | 7,225 |
Jan 6, 2025 | 23.23 | 23.49 | 23.23 | 23.49 | 23.39 | 0.30% | 8,600 |
Jan 3, 2025 | 23.23 | 23.42 | 23.23 | 23.42 | 23.32 | 0.82% | 3,200 |
Jan 2, 2025 | 23.18 | 23.26 | 23.18 | 23.23 | 23.14 | 0.74% | 6,122 |
Dec 31, 2024 | 23.18 | 23.18 | 23.06 | 23.06 | 22.97 | 0.48% | 700 |
Dec 30, 2024 | 22.99 | 22.99 | 22.95 | 22.95 | 22.86 | -0.61% | 2,448 |
Dec 27, 2024 | 23.08 | 23.10 | 23.07 | 23.09 | 22.99 | 0.09% | 1,900 |
Dec 24, 2024 | 23.08 | 23.14 | 23.05 | 23.07 | 22.97 | 0.22% | 3,808 |
Dec 23, 2024 | 23.16 | 23.16 | 22.95 | 23.02 | 22.92 | -0.26% | 17,900 |
Dec 20, 2024 | 22.85 | 23.08 | 22.85 | 23.08 | 22.98 | 0.83% | 6,905 |
Dec 19, 2024 | 23.17 | 23.17 | 22.89 | 22.89 | 22.79 | -0.56% | 26,200 |
Dec 18, 2024 | 23.04 | 23.10 | 23.01 | 23.02 | 22.92 | -0.52% | 2,900 |
Dec 17, 2024 | 22.82 | 23.14 | 22.82 | 23.14 | 23.04 | 0.43% | 6,500 |
Dec 16, 2024 | 23.26 | 23.26 | 23.04 | 23.04 | 22.94 | -0.48% | 2,016 |
Dec 13, 2024 | 23.24 | 23.24 | 23.01 | 23.15 | 23.05 | 0.65% | 42,700 |
Dec 12, 2024 | 22.89 | 23.06 | 22.89 | 23.00 | 22.90 | 0.48% | 5,400 |
Dec 11, 2024 | 22.84 | 22.93 | 22.82 | 22.89 | 22.79 | 0.31% | 9,900 |
Dec 10, 2024 | 22.75 | 22.90 | 22.75 | 22.82 | 22.72 | 0.53% | 12,208 |
Dec 9, 2024 | 22.70 | 22.73 | 22.68 | 22.70 | 22.60 | -0.18% | 8,200 |
Dec 6, 2024 | 22.74 | 22.74 | 22.64 | 22.74 | 22.64 | 0.26% | 12,000 |
Dec 5, 2024 | 22.52 | 22.68 | 22.52 | 22.68 | 22.58 | 0.53% | 6,848 |
Dec 4, 2024 | 22.68 | 22.85 | 22.56 | 22.56 | 22.47 | -0.04% | 27,127 |
Dec 3, 2024 | 22.59 | 22.61 | 22.56 | 22.57 | 22.48 | 0.13% | 9,700 |
Dec 2, 2024 | 22.56 | 22.66 | 22.51 | 22.54 | 22.45 | -0.09% | 12,600 |
Nov 29, 2024 | 22.45 | 22.65 | 22.45 | 22.56 | 22.47 | 0.22% | 7,500 |
Nov 28, 2024 | 22.60 | 22.61 | 22.50 | 22.51 | 22.42 | -0.04% | 34,740 |
Nov 27, 2024 | 22.47 | 22.56 | 22.47 | 22.52 | 22.43 | 0.22% | 9,100 |
Nov 26, 2024 | 22.49 | 22.52 | 22.44 | 22.47 | 22.38 | -0.40% | 12,530 |
Nov 25, 2024 | 22.57 | 22.67 | 22.52 | 22.56 | 22.37 | 0.71% | 4,924 |
Nov 22, 2024 | 22.35 | 22.40 | 22.35 | 22.40 | 22.21 | 0.31% | 10,500 |
Nov 21, 2024 | 22.24 | 22.43 | 22.24 | 22.33 | 22.14 | -0.04% | 11,006 |
Nov 20, 2024 | 22.51 | 22.51 | 22.34 | 22.34 | 22.15 | 0.09% | 5,700 |
Nov 19, 2024 | 22.20 | 22.36 | 22.20 | 22.32 | 22.13 | 0.54% | 13,312 |
Nov 18, 2024 | 22.19 | 22.22 | 22.17 | 22.20 | 22.01 | 0.14% | 9,614 |
Nov 15, 2024 | 22.09 | 22.18 | 22.09 | 22.17 | 21.98 | 0.09% | 9,217 |
Nov 14, 2024 | 22.20 | 22.20 | 22.12 | 22.15 | 21.96 | 0.36% | 5,301 |
Nov 13, 2024 | 21.88 | 22.10 | 21.88 | 22.07 | 21.88 | 0.41% | 4,408 |
Nov 12, 2024 | 21.91 | 22.02 | 21.91 | 21.98 | 21.79 | -0.05% | 9,700 |
Nov 11, 2024 | 22.02 | 22.02 | 21.94 | 21.99 | 21.80 | -0.14% | 8,700 |
Nov 8, 2024 | 21.92 | 22.02 | 21.92 | 22.02 | 21.83 | 0.18% | 6,720 |
Nov 7, 2024 | 22.12 | 22.23 | 21.95 | 21.98 | 21.79 | -0.14% | 14,100 |
Nov 6, 2024 | 22.25 | 22.25 | 21.98 | 22.01 | 21.82 | -0.41% | 4,000 |
Nov 5, 2024 | 22.02 | 22.17 | 22.02 | 22.10 | 21.91 | -0.09% | 238,105 |
Nov 4, 2024 | 22.19 | 22.21 | 22.12 | 22.12 | 21.93 | -0.23% | 7,833 |
Nov 1, 2024 | 22.20 | 22.20 | 22.13 | 22.17 | 21.98 | 0.18% | 17,000 |
Oct 31, 2024 | 22.06 | 22.20 | 22.06 | 22.13 | 21.94 | -0.41% | 43,900 |
Oct 30, 2024 | 22.28 | 22.28 | 22.19 | 22.22 | 22.03 | 0.27% | 18,800 |
Oct 29, 2024 | 22.30 | 22.36 | 22.08 | 22.16 | 21.97 | -0.81% | 54,000 |
Oct 28, 2024 | 22.41 | 22.41 | 22.30 | 22.34 | 22.15 | -0.49% | 18,104 |
Oct 25, 2024 | 22.48 | 22.48 | 22.43 | 22.45 | 22.16 | -0.13% | 7,724 |
Oct 24, 2024 | 22.41 | 22.51 | 22.41 | 22.48 | 22.19 | -0.09% | 7,639 |
Oct 23, 2024 | 22.46 | 22.50 | 22.41 | 22.50 | 22.21 | 0.27% | 15,700 |
Oct 22, 2024 | 22.45 | 22.50 | 22.41 | 22.44 | 22.15 | -0.58% | 27,300 |
Oct 21, 2024 | 22.53 | 22.57 | 22.48 | 22.57 | 22.28 | 0.09% | 3,000 |
Oct 18, 2024 | 22.65 | 22.65 | 22.47 | 22.55 | 22.26 | 0.13% | 9,300 |
Oct 17, 2024 | 22.59 | 22.59 | 22.42 | 22.52 | 22.23 | 0.31% | 17,600 |
Oct 16, 2024 | 22.59 | 22.59 | 22.45 | 22.45 | 22.16 | -0.09% | 13,943 |
Oct 15, 2024 | 22.50 | 22.50 | 22.43 | 22.47 | 22.18 | -0.31% | 12,100 |
Oct 11, 2024 | 22.49 | 22.54 | 22.42 | 22.54 | 22.25 | 0.49% | 3,400 |
Oct 10, 2024 | 22.57 | 22.57 | 22.43 | 22.43 | 22.14 | -0.18% | 5,014 |
Oct 9, 2024 | 22.54 | 22.54 | 22.44 | 22.47 | 22.18 | 0.22% | 6,714 |
Oct 8, 2024 | 22.43 | 22.49 | 22.41 | 22.42 | 22.13 | -0.84% | 24,500 |
Oct 7, 2024 | 22.53 | 22.61 | 22.53 | 22.61 | 22.32 | 0.71% | 2,810 |
Oct 4, 2024 | 22.54 | 22.55 | 22.45 | 22.45 | 22.16 | -0.40% | 5,700 |
Oct 3, 2024 | 22.53 | 22.54 | 22.50 | 22.54 | 22.25 | 0.63% | 1,610 |
Oct 2, 2024 | 22.52 | 22.52 | 22.40 | 22.40 | 22.11 | -0.22% | 2,300 |
Oct 1, 2024 | 22.43 | 22.52 | 22.43 | 22.45 | 22.16 | -0.04% | 9,800 |
Sep 30, 2024 | 22.48 | 22.50 | 22.42 | 22.46 | 22.17 | -0.09% | 6,100 |
Sep 27, 2024 | 22.32 | 22.48 | 22.30 | 22.48 | 22.19 | 0.72% | 8,212 |
Sep 26, 2024 | 22.51 | 22.51 | 22.32 | 22.32 | 22.04 | 0.09% | 11,500 |
Sep 25, 2024 | 22.50 | 22.50 | 22.30 | 22.30 | 22.02 | -0.67% | 12,712 |
Sep 24, 2024 | 22.56 | 22.60 | 22.40 | 22.45 | 22.16 | -0.66% | 13,629 |
Sep 23, 2024 | 22.56 | 22.66 | 22.56 | 22.60 | 22.22 | -0.22% | 10,100 |
Sep 20, 2024 | 22.57 | 22.66 | 22.57 | 22.65 | 22.26 | - | 13,900 |
Sep 19, 2024 | 22.64 | 22.69 | 22.60 | 22.65 | 22.26 | 0.22% | 11,412 |
Sep 18, 2024 | 22.60 | 22.64 | 22.51 | 22.60 | 22.22 | 0.40% | 7,600 |
Sep 17, 2024 | 22.55 | 22.56 | 22.51 | 22.51 | 22.13 | 0.09% | 15,800 |
Sep 16, 2024 | 22.78 | 22.79 | 22.49 | 22.49 | 22.11 | -0.44% | 12,100 |
Sep 13, 2024 | 22.56 | 22.59 | 22.52 | 22.59 | 22.21 | 0.44% | 9,702 |
Sep 12, 2024 | 22.46 | 22.49 | 22.46 | 22.49 | 22.11 | - | 4,611 |
Sep 11, 2024 | 22.53 | 22.53 | 22.45 | 22.49 | 22.11 | -0.13% | 13,303 |
Sep 10, 2024 | 22.54 | 22.59 | 22.51 | 22.52 | 22.14 | -0.09% | 11,047 |
Sep 9, 2024 | 22.65 | 22.65 | 22.51 | 22.54 | 22.16 | -0.22% | 4,200 |
Sep 6, 2024 | 22.56 | 22.59 | 22.50 | 22.59 | 22.21 | 0.22% | 12,800 |