Skip to main content
logo
Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada flag Canada · Delayed Price · Currency is CAD
24.78
+0.01 (0.04%)
Jul 16, 2025, 1:27 PM EDT

TSX:DXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202524.7424.8024.7424.8024.770.08%4,524
Jul 14, 202524.6924.7924.6924.7824.780.12%9,900
Jul 11, 202524.7024.7524.7024.7524.750.08%1,600
Jul 10, 202524.6524.7324.6124.7324.730.28%3,617
Jul 9, 202524.6124.7124.6124.6624.66-0.04%6,700
Jul 8, 202524.5424.6724.5424.6724.670.28%10,827
Jul 7, 202524.4824.6124.4824.6024.600.04%9,744
Jul 4, 202524.5424.6124.5424.5924.590.16%3,347
Jul 3, 202524.5024.5524.4624.5524.550.08%24,100
Jul 2, 202524.4824.5324.2724.5324.530.62%5,400
Jun 30, 202524.3524.3824.3524.3824.380.66%4,524
Jun 27, 202524.3124.3224.2224.2224.22-0.37%9,700
Jun 26, 202524.2724.3124.2524.3124.310.29%9,700
Jun 25, 202524.1924.2424.1824.2424.24-0.16%8,900
Jun 24, 202524.2024.2924.2024.2824.180.21%6,623
Jun 23, 202524.1024.2324.1024.2324.130.29%7,800
Jun 20, 202524.0624.1624.0224.1624.060.21%4,837
Jun 19, 202524.0824.1124.0824.1124.01-0.12%1,625
Jun 18, 202524.2324.2324.1024.1424.040.17%2,836
Jun 17, 202524.0624.1024.0624.1024.00-0.29%2,200
Jun 16, 202524.2624.2624.0824.1724.070.50%6,000
Jun 13, 202524.0524.0524.0024.0523.950.46%2,000
Jun 12, 202524.0424.0523.9423.9423.84-0.25%12,726
Jun 11, 202524.0524.0524.0024.0023.90-0.21%9,000
Jun 10, 202524.0524.0524.0524.0523.95-700
Jun 9, 202524.1724.1724.0524.0523.95-0.12%4,203
Jun 6, 202524.0524.0824.0524.0823.980.29%5,029
Jun 5, 202524.0924.0924.0124.0123.91-3,030
Jun 4, 202524.0924.0924.0024.0123.910.17%6,800
Jun 3, 202523.9024.0123.9023.9723.870.08%7,300
Jun 2, 202523.7923.9723.7523.9523.850.67%6,534
May 30, 202523.7923.8423.7923.7923.690.17%6,749
May 29, 202523.6523.7923.6523.7523.660.42%8,300
May 28, 202523.5423.7123.5423.6523.560.25%7,822
May 27, 202523.5323.5923.4923.5923.50-0.30%3,838
May 26, 202523.4423.6723.4423.6623.470.21%11,221
May 23, 202523.3723.6123.3723.6123.510.47%3,700
May 22, 202523.4223.5023.4223.5023.40-0.13%6,803
May 21, 202523.6523.6523.4623.5323.43-0.55%6,300
May 20, 202523.5923.7323.5823.6623.560.30%10,600
May 16, 202523.6923.6923.5823.5923.490.04%1,000
May 15, 202523.5623.6123.5623.5823.480.43%5,500
May 14, 202523.5723.5723.4823.4823.38-0.38%5,719
May 13, 202523.4323.5723.3723.5723.470.60%3,300
May 12, 202523.4923.4923.3723.4323.330.60%4,421
May 9, 202523.2123.2923.2123.2923.190.22%2,221
May 8, 202523.2123.2423.2023.2423.140.61%2,536
May 7, 202523.0323.1023.0223.1023.010.39%5,500
May 6, 202522.9023.0122.9023.0122.920.48%13,400
May 5, 202522.9422.9422.8822.9022.81-0.04%4,840