Skip to main content
Dynamic Active Preferred Shares ETF (TSX: DXP)
Canada flag Canada · Delayed Price · Currency is CAD
23.07
+0.05 (0.22%)
Dec 24, 2024, 12:59 PM EST

DXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202423.0823.1423.0523.0723.070.22%3,808
Dec 23, 202423.1623.1622.9523.0223.02-0.26%17,900
Dec 20, 202422.8523.0822.8523.0823.080.83%6,905
Dec 19, 202423.1723.1722.8922.8922.89-0.56%26,200
Dec 18, 202423.0423.1023.0123.0223.02-0.52%2,900
Dec 17, 202422.8223.1422.8223.1423.140.43%6,500
Dec 16, 202423.2623.2623.0423.0423.04-0.48%2,016
Dec 13, 202423.2423.2423.0123.1523.150.65%42,700
Dec 12, 202422.8923.0622.8923.0023.000.48%5,400
Dec 11, 202422.8422.9322.8222.8922.890.31%9,900
Dec 10, 202422.7522.9022.7522.8222.820.53%12,208
Dec 9, 202422.7022.7322.6822.7022.70-0.18%8,200
Dec 6, 202422.7422.7422.6422.7422.740.26%12,000
Dec 5, 202422.5222.6822.5222.6822.680.53%6,848
Dec 4, 202422.6822.8522.5622.5622.56-0.04%27,127
Dec 3, 202422.5922.6122.5622.5722.570.13%9,700
Dec 2, 202422.5622.6622.5122.5422.54-0.09%12,600
Nov 29, 202422.4522.6522.4522.5622.560.22%7,500
Nov 28, 202422.6022.6122.5022.5122.51-0.04%34,740
Nov 27, 202422.4722.5622.4722.5222.520.22%9,100
Nov 26, 202422.4922.5222.4422.4722.47-0.40%12,530
Nov 25, 202422.5722.6722.5222.5622.460.71%4,924
Nov 22, 202422.3522.4022.3522.4022.300.31%10,500
Nov 21, 202422.2422.4322.2422.3322.23-0.04%11,006
Nov 20, 202422.5122.5122.3422.3422.240.09%5,700
Nov 19, 202422.2022.3622.2022.3222.220.54%13,312
Nov 18, 202422.1922.2222.1722.2022.100.14%9,614
Nov 15, 202422.0922.1822.0922.1722.070.09%9,217
Nov 14, 202422.2022.2022.1222.1522.050.36%5,301
Nov 13, 202421.8822.1021.8822.0721.980.41%4,408
Nov 12, 202421.9122.0221.9121.9821.89-0.05%9,700
Nov 11, 202422.0222.0221.9421.9921.90-0.14%8,700
Nov 8, 202421.9222.0221.9222.0221.930.18%6,720
Nov 7, 202422.1222.2321.9521.9821.89-0.14%14,100
Nov 6, 202422.2522.2521.9822.0121.92-0.41%4,000
Nov 5, 202422.0222.1722.0222.1022.00-0.09%238,105
Nov 4, 202422.1922.2122.1222.1222.02-0.23%7,833
Nov 1, 202422.2022.2022.1322.1722.070.18%17,000
Oct 31, 202422.0622.2022.0622.1322.03-0.41%43,900
Oct 30, 202422.2822.2822.1922.2222.120.27%18,800
Oct 29, 202422.3022.3622.0822.1622.06-0.81%54,000
Oct 28, 202422.4122.4122.3022.3422.24-0.49%18,104
Oct 25, 202422.4822.4822.4322.4522.35-0.13%7,724
Oct 24, 202422.4122.5122.4122.4822.38-0.09%7,639
Oct 23, 202422.4622.5022.4122.5022.400.27%15,700
Oct 22, 202422.4522.5022.4122.4422.34-0.58%27,300
Oct 21, 202422.5322.5722.4822.5722.470.09%3,000
Oct 18, 202422.6522.6522.4722.5522.450.13%9,300
Oct 17, 202422.5922.5922.4222.5222.420.31%17,600
Oct 16, 202422.5922.5922.4522.4522.35-0.09%13,943
Oct 15, 202422.5022.5022.4322.4722.37-0.31%12,100
Oct 11, 202422.4922.5422.4222.5422.440.49%3,400
Oct 10, 202422.5722.5722.4322.4322.33-0.18%5,014
Oct 9, 202422.5422.5422.4422.4722.370.22%6,714
Oct 8, 202422.4322.4922.4122.4222.32-0.84%24,500
Oct 7, 202422.5322.6122.5322.6122.510.71%2,810
Oct 4, 202422.5422.5522.4522.4522.35-0.40%5,700
Oct 3, 202422.5322.5422.5022.5422.440.63%1,610
Oct 2, 202422.5222.5222.4022.4022.30-0.22%2,300
Oct 1, 202422.4322.5222.4322.4522.35-0.04%9,800
Sep 30, 202422.4822.5022.4222.4622.36-0.09%6,100
Sep 27, 202422.3222.4822.3022.4822.480.72%8,212
Sep 26, 202422.5122.5122.3222.3222.320.09%11,500
Sep 25, 202422.5022.5022.3022.3022.30-0.67%12,712
Sep 24, 202422.5622.6022.4022.4522.45-0.66%13,629
Sep 23, 202422.5622.6622.5622.6022.50-0.22%10,100
Sep 20, 202422.5722.6622.5722.6522.55-13,900
Sep 19, 202422.6422.6922.6022.6522.550.22%11,412
Sep 18, 202422.6022.6422.5122.6022.500.40%7,600
Sep 17, 202422.5522.5622.5122.5122.410.09%15,800
Sep 16, 202422.7822.7922.4922.4922.39-0.44%12,100
Sep 13, 202422.5622.5922.5222.5922.490.44%9,702
Sep 12, 202422.4622.4922.4622.4922.39-4,611
Sep 11, 202422.5322.5322.4522.4922.39-0.13%13,303
Sep 10, 202422.5422.5922.5122.5222.42-0.09%11,047
Sep 9, 202422.6522.6522.5122.5422.44-0.22%4,200
Sep 6, 202422.5622.5922.5022.5922.490.22%12,800
Sep 5, 202422.4922.5622.4922.5422.440.09%9,442
Sep 4, 202422.5322.5322.5122.5222.42-0.22%6,318
Sep 3, 202422.5422.5722.5222.5722.470.22%5,041
Aug 30, 202422.4922.5222.4922.5222.420.22%2,700
Aug 29, 202422.5422.5422.4722.4722.370.31%5,400
Aug 28, 202422.5722.5722.4022.4022.30-0.53%7,400
Aug 27, 202422.7822.7822.4722.5222.42-0.57%7,925
Aug 26, 202422.5622.6522.5522.6522.460.62%2,402
Aug 23, 202422.5022.5122.4322.5122.320.31%4,400
Aug 22, 202422.4022.4822.4022.4422.25-54,700
Aug 21, 202422.3822.4422.3822.4422.250.49%3,324
Aug 20, 202422.3822.3822.3222.3322.140.54%6,812
Aug 19, 202422.1522.2722.1522.2122.02-0.54%5,008
Aug 16, 202421.9322.3321.9322.3322.140.13%2,325
Aug 15, 202422.1522.3222.1422.3022.111.18%5,900
Aug 14, 202422.1022.1022.0422.0421.850.14%1,145
Aug 13, 202422.0822.0821.9522.0121.82-0.45%2,109
Aug 12, 202422.0322.1122.0322.1121.920.77%1,000
Aug 9, 202421.9421.9421.9421.9421.750.27%337
Aug 8, 202421.9221.9321.8421.8821.690.14%15,800
Aug 7, 202422.1322.1321.8521.8521.66-0.68%4,100
Aug 6, 202421.7422.0021.7422.0021.810.18%11,100
Aug 2, 202422.1622.1621.9521.9621.77-0.90%3,900