Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada · Delayed Price · Currency is CAD 25.20
-0.05 (-0.20%)
Sep 11, 2025, 3:59 PM EDT
TSX:DXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.20 | 25.44 | 25.20 | 25.20 | 25.20 | -0.20% | 1,536 |
| Sep 10, 2025 | 25.21 | 25.25 | 25.21 | 25.25 | 25.25 | 0.32% | 5,917 |
| Sep 9, 2025 | 25.42 | 25.42 | 25.17 | 25.17 | 25.17 | -0.08% | 3,400 |
| Sep 8, 2025 | 25.19 | 25.21 | 25.17 | 25.19 | 25.19 | 0.32% | 1,315 |
| Sep 5, 2025 | 25.17 | 25.24 | 25.11 | 25.11 | 25.11 | 0.16% | 3,101 |
| Sep 4, 2025 | 25.18 | 25.18 | 25.07 | 25.07 | 25.07 | -0.12% | 1,722 |
| Sep 3, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 25.10 | -0.24% | 1,922 |
| Sep 2, 2025 | 24.96 | 25.16 | 24.96 | 25.16 | 25.16 | 0.64% | 6,314 |
| Aug 29, 2025 | 24.93 | 25.08 | 24.93 | 25.00 | 25.00 | -0.12% | 57,000 |
| Aug 28, 2025 | 25.11 | 25.11 | 25.02 | 25.03 | 25.03 | -0.24% | 5,900 |
| Aug 27, 2025 | 25.03 | 25.10 | 25.03 | 25.09 | 25.09 | -0.04% | 15,611 |
| Aug 26, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 0.08% | 7,117 |
| Aug 25, 2025 | 25.17 | 25.17 | 25.08 | 25.08 | 24.98 | - | 6,439 |
| Aug 22, 2025 | 25.06 | 25.08 | 25.02 | 25.08 | 24.98 | 0.20% | 4,448 |
| Aug 21, 2025 | 25.09 | 25.09 | 25.01 | 25.03 | 24.93 | -0.16% | 4,116 |
| Aug 20, 2025 | 25.03 | 25.13 | 25.03 | 25.07 | 24.97 | 0.20% | 7,800 |
| Aug 19, 2025 | 25.01 | 25.04 | 25.00 | 25.02 | 24.92 | 0.08% | 11,513 |
| Aug 18, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 24.90 | -0.08% | 2,100 |
| Aug 15, 2025 | 24.99 | 25.06 | 24.99 | 25.02 | 24.92 | -0.04% | 5,500 |
| Aug 14, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 24.93 | 0.12% | 8,010 |
| Aug 13, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 24.90 | -0.24% | 11,024 |
| Aug 12, 2025 | 25.10 | 25.10 | 25.05 | 25.06 | 24.96 | -0.04% | 15,600 |
| Aug 11, 2025 | 25.09 | 25.15 | 25.07 | 25.07 | 24.97 | -0.04% | 1,700 |
| Aug 8, 2025 | 25.00 | 25.08 | 24.98 | 25.08 | 24.98 | 0.44% | 4,100 |
| Aug 7, 2025 | 25.06 | 25.07 | 24.97 | 24.97 | 24.87 | -0.40% | 12,700 |
| Aug 6, 2025 | 25.07 | 25.11 | 25.06 | 25.07 | 24.97 | 0.20% | 4,400 |
| Aug 5, 2025 | 24.91 | 25.12 | 24.91 | 25.02 | 24.92 | 0.28% | 6,100 |
| Aug 1, 2025 | 25.19 | 25.19 | 24.95 | 24.95 | 24.85 | -0.36% | 1,600 |
| Jul 31, 2025 | 24.98 | 25.07 | 24.96 | 25.04 | 24.94 | 0.44% | 3,200 |
| Jul 30, 2025 | 24.98 | 25.00 | 24.89 | 24.93 | 24.83 | 0.12% | 4,400 |
| Jul 29, 2025 | 24.85 | 24.90 | 24.85 | 24.90 | 24.80 | 0.20% | 3,030 |
| Jul 28, 2025 | 25.07 | 25.07 | 24.83 | 24.85 | 24.75 | -0.76% | 3,605 |
| Jul 25, 2025 | 24.99 | 25.04 | 24.99 | 25.04 | 24.94 | 0.52% | 4,907 |
| Jul 24, 2025 | 24.93 | 24.94 | 24.91 | 24.91 | 24.81 | - | 2,600 |
| Jul 23, 2025 | 24.95 | 24.96 | 24.86 | 24.91 | 24.81 | 0.08% | 14,947 |
| Jul 22, 2025 | 24.88 | 24.91 | 24.88 | 24.89 | 24.79 | -0.04% | 3,702 |
| Jul 21, 2025 | 24.67 | 24.91 | 24.67 | 24.90 | 24.80 | 0.08% | 4,502 |
| Jul 18, 2025 | 24.86 | 24.92 | 24.86 | 24.88 | 24.78 | 0.08% | 8,500 |
| Jul 17, 2025 | 24.93 | 24.93 | 24.66 | 24.86 | 24.76 | 0.20% | 9,100 |
| Jul 16, 2025 | 24.67 | 24.83 | 24.67 | 24.81 | 24.71 | 0.04% | 7,511 |
| Jul 15, 2025 | 24.74 | 24.80 | 24.74 | 24.80 | 24.70 | 0.08% | 4,524 |
| Jul 14, 2025 | 24.69 | 24.79 | 24.69 | 24.78 | 24.68 | 0.12% | 9,900 |
| Jul 11, 2025 | 24.70 | 24.75 | 24.70 | 24.75 | 24.65 | 0.08% | 1,600 |
| Jul 10, 2025 | 24.65 | 24.73 | 24.61 | 24.73 | 24.63 | 0.28% | 3,617 |
| Jul 9, 2025 | 24.61 | 24.71 | 24.61 | 24.66 | 24.56 | -0.04% | 6,700 |
| Jul 8, 2025 | 24.54 | 24.67 | 24.54 | 24.67 | 24.57 | 0.28% | 10,827 |
| Jul 7, 2025 | 24.48 | 24.61 | 24.48 | 24.60 | 24.50 | 0.04% | 9,744 |
| Jul 4, 2025 | 24.54 | 24.61 | 24.54 | 24.59 | 24.49 | 0.16% | 3,347 |
| Jul 3, 2025 | 24.50 | 24.55 | 24.46 | 24.55 | 24.45 | 0.08% | 24,100 |
| Jul 2, 2025 | 24.48 | 24.53 | 24.27 | 24.53 | 24.43 | 0.62% | 5,400 |