Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada · Delayed Price · Currency is CAD 25.67
-0.03 (-0.12%)
Apr 1, 2026, 3:57 PM EST
TSX:DXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.72 | 25.72 | 25.67 | 25.67 | 25.67 | -0.12% | 2,484 |
| Mar 31, 2026 | 25.52 | 25.70 | 25.52 | 25.70 | 25.70 | 0.55% | 8,382 |
| Mar 30, 2026 | 25.73 | 25.73 | 25.46 | 25.56 | 25.56 | 0.12% | 2,749 |
| Mar 27, 2026 | 25.56 | 25.56 | 25.45 | 25.53 | 25.53 | -0.51% | 11,672 |
| Mar 26, 2026 | 25.70 | 25.70 | 25.64 | 25.66 | 25.66 | -0.50% | 10,788 |
| Mar 25, 2026 | 25.77 | 25.80 | 25.70 | 25.79 | 25.69 | 0.16% | 8,705 |
| Mar 24, 2026 | 25.82 | 25.82 | 25.75 | 25.75 | 25.65 | -0.19% | 3,145 |
| Mar 23, 2026 | 25.93 | 25.93 | 25.73 | 25.80 | 25.70 | -0.04% | 7,374 |
| Mar 20, 2026 | 25.83 | 25.83 | 25.79 | 25.81 | 25.71 | -0.27% | 5,955 |
| Mar 19, 2026 | 25.92 | 25.98 | 25.88 | 25.88 | 25.78 | -0.31% | 16,043 |
| Mar 18, 2026 | 25.95 | 25.97 | 25.93 | 25.96 | 25.86 | -0.12% | 4,958 |
| Mar 17, 2026 | 25.85 | 25.99 | 25.85 | 25.99 | 25.89 | 0.31% | 4,360 |
| Mar 16, 2026 | 25.88 | 25.91 | 25.87 | 25.91 | 25.81 | -0.15% | 4,902 |
| Mar 13, 2026 | 25.91 | 25.95 | 25.88 | 25.95 | 25.85 | 0.04% | 1,785 |
| Mar 12, 2026 | 25.92 | 25.95 | 25.89 | 25.94 | 25.84 | -0.08% | 5,503 |
| Mar 11, 2026 | 25.69 | 25.98 | 25.69 | 25.96 | 25.86 | -0.04% | 2,365 |
| Mar 10, 2026 | 25.94 | 25.97 | 25.94 | 25.97 | 25.87 | 0.43% | 200 |
| Mar 9, 2026 | 25.65 | 25.86 | 25.65 | 25.86 | 25.76 | -0.46% | 2,967 |
| Mar 6, 2026 | 25.89 | 25.98 | 25.86 | 25.98 | 25.88 | -0.12% | 12,172 |
| Mar 5, 2026 | 25.98 | 26.03 | 25.97 | 26.01 | 25.91 | -0.15% | 5,457 |
| Mar 4, 2026 | 26.04 | 26.05 | 25.99 | 26.05 | 25.95 | 0.12% | 10,703 |
| Mar 3, 2026 | 25.95 | 26.03 | 25.94 | 26.02 | 25.92 | -0.15% | 5,711 |
| Mar 2, 2026 | 26.16 | 26.16 | 25.97 | 26.06 | 25.96 | -0.08% | 11,539 |
| Feb 27, 2026 | 26.02 | 26.09 | 26.02 | 26.08 | 25.98 | 0.15% | 13,068 |
| Feb 26, 2026 | 26.07 | 26.07 | 26.01 | 26.04 | 25.94 | 0.04% | 7,733 |
| Feb 25, 2026 | 26.04 | 26.04 | 25.97 | 26.03 | 25.93 | 0.12% | 13,828 |
| Feb 24, 2026 | 25.96 | 26.00 | 25.92 | 26.00 | 25.90 | -0.27% | 8,681 |
| Feb 23, 2026 | 26.06 | 26.07 | 26.05 | 26.07 | 25.88 | -0.08% | 3,110 |
| Feb 20, 2026 | 25.91 | 26.09 | 25.91 | 26.09 | 25.90 | 0.12% | 10,979 |
| Feb 19, 2026 | 26.05 | 26.06 | 25.95 | 26.06 | 25.87 | 0.19% | 7,909 |
| Feb 18, 2026 | 26.02 | 26.03 | 25.95 | 26.01 | 25.82 | 0.10% | 14,334 |
| Feb 17, 2026 | 26.03 | 26.03 | 25.94 | 25.99 | 25.79 | 0.10% | 10,982 |
| Feb 13, 2026 | 25.75 | 25.96 | 25.75 | 25.96 | 25.77 | - | 4,282 |
| Feb 12, 2026 | 25.98 | 25.98 | 25.91 | 25.96 | 25.77 | 0.04% | 6,616 |
| Feb 11, 2026 | 25.94 | 25.95 | 25.88 | 25.95 | 25.76 | 0.19% | 18,197 |
| Feb 10, 2026 | 25.87 | 25.90 | 25.86 | 25.90 | 25.71 | 0.04% | 10,980 |
| Feb 9, 2026 | 25.85 | 25.90 | 25.82 | 25.89 | 25.70 | -0.04% | 6,044 |
| Feb 6, 2026 | 25.94 | 25.94 | 25.86 | 25.90 | 25.71 | 0.04% | 7,515 |
| Feb 5, 2026 | 25.75 | 25.89 | 25.75 | 25.89 | 25.70 | 0.31% | 10,031 |
| Feb 4, 2026 | 25.81 | 25.85 | 25.79 | 25.81 | 25.62 | -0.27% | 18,781 |
| Feb 3, 2026 | 25.98 | 25.98 | 25.84 | 25.88 | 25.69 | - | 5,022 |
| Feb 2, 2026 | 25.88 | 25.89 | 25.85 | 25.88 | 25.69 | 0.23% | 5,069 |
| Jan 30, 2026 | 25.75 | 25.83 | 25.75 | 25.82 | 25.63 | 0.04% | 4,517 |
| Jan 29, 2026 | 25.84 | 25.84 | 25.75 | 25.81 | 25.62 | 0.35% | 7,252 |
| Jan 28, 2026 | 25.75 | 25.75 | 25.70 | 25.72 | 25.53 | -0.35% | 5,090 |
| Jan 27, 2026 | 25.85 | 25.85 | 25.78 | 25.81 | 25.62 | -0.19% | 20,752 |
| Jan 26, 2026 | 26.01 | 26.01 | 25.86 | 25.86 | 25.57 | -0.31% | 18,628 |
| Jan 23, 2026 | 25.89 | 25.94 | 25.88 | 25.94 | 25.65 | 0.04% | 17,762 |
| Jan 22, 2026 | 25.92 | 25.93 | 25.90 | 25.93 | 25.64 | 0.12% | 11,211 |
| Jan 21, 2026 | 26.03 | 26.03 | 25.86 | 25.90 | 25.61 | -0.19% | 8,579 |