Skip to main content
Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada flag Canada · Delayed Price · Currency is CAD
22.43
-0.08 (-0.36%)
Apr 17, 2025, 3:59 PM EDT

TSX:DXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202522.4422.5722.4322.4322.43-0.36%15,300
Apr 16, 202522.2922.5222.2922.5122.51-0.31%2,629
Apr 15, 202522.6122.6922.5822.5822.581.76%2,100
Apr 14, 202522.0922.3322.0922.1922.191.37%4,100
Apr 11, 202521.9022.0321.8021.8921.890.60%9,320
Apr 10, 202522.0422.0521.7521.7621.76-1.94%11,400
Apr 9, 202521.9122.4121.7122.1922.190.09%61,601
Apr 8, 202522.1822.7522.1722.1722.17-0.18%30,700
Apr 7, 202520.0022.3820.0022.2122.21-1.77%25,400
Apr 4, 202523.6423.6422.6122.6122.61-4.36%26,933
Apr 3, 202523.5823.6423.5423.6423.64-0.38%12,300
Apr 2, 202523.5923.7323.5923.7323.730.85%2,600
Apr 1, 202523.4723.6523.4723.5323.530.04%10,000
Mar 31, 202523.3923.6023.3923.5223.520.47%4,900
Mar 28, 202523.5023.5023.4123.4123.410.09%4,900
Mar 27, 202523.3023.5723.3023.3923.39-0.76%4,248
Mar 26, 202523.6023.6223.5323.5723.57-0.13%6,700
Mar 25, 202523.5123.6423.5123.6023.50-0.34%3,000
Mar 24, 202523.6523.6823.6323.6823.580.04%12,100
Mar 21, 202523.6223.6723.6023.6723.570.47%11,841
Mar 20, 202523.5123.5623.5123.5623.46-0.04%1,629
Mar 19, 202523.6123.6123.5723.5723.47-0.42%4,734
Mar 18, 202523.7223.7223.5923.6723.57-0.04%9,300
Mar 17, 202523.5223.6823.5223.6823.580.21%16,400
Mar 14, 202523.5423.6323.5223.6323.530.25%7,348
Mar 13, 202523.4823.5723.4823.5723.470.47%14,010
Mar 12, 202523.4623.5123.4623.4623.36-5,931
Mar 11, 202523.5023.5623.4623.4623.36-0.68%10,100
Mar 10, 202523.7623.7623.6223.6223.52-0.42%2,806
Mar 7, 202523.6023.7223.5923.7223.620.13%3,422
Mar 6, 202523.6723.6923.5623.6923.590.25%3,700
Mar 5, 202523.7323.7323.5923.6323.53-0.13%2,700
Mar 4, 202523.5823.7123.4623.6623.56-0.21%9,000
Mar 3, 202523.5023.7123.5023.7123.61-0.34%1,200
Feb 28, 202523.7523.7923.7523.7923.691.06%1,800
Feb 27, 202523.5823.5823.5223.5423.440.17%3,944
Feb 26, 202523.6523.6523.4723.5023.50-0.21%7,700
Feb 25, 202523.7523.7523.5023.5523.55-0.55%6,305
Feb 24, 202523.6823.6823.6223.6823.580.34%6,200
Feb 21, 202523.6123.6623.6023.6023.50-0.38%3,000
Feb 20, 202523.7123.7123.6323.6923.59-0.46%3,800
Feb 19, 202523.6823.8023.6523.8023.700.38%3,903
Feb 18, 202523.7923.7923.6423.7123.61-0.04%4,825
Feb 14, 202523.5623.7223.5623.7223.620.72%2,929
Feb 13, 202523.6023.6023.5523.5523.45-0.17%11,326
Feb 12, 202523.6023.6023.5423.5923.49-0.25%2,620
Feb 11, 202523.3723.6523.3723.6523.550.25%19,600
Feb 10, 202523.5423.6323.4923.5923.490.25%13,412
Feb 7, 202523.5123.5423.5123.5323.43-0.51%3,300
Feb 6, 202523.4223.6723.4223.6523.550.51%2,336