Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada · Delayed Price · Currency is CAD 25.37
+0.08 (0.32%)
Oct 7, 2025, 3:53 PM EDT
TSX:DXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.17 | 25.37 | 25.17 | 25.37 | 25.37 | 0.32% | 19,146 |
| Oct 6, 2025 | 25.25 | 25.29 | 25.16 | 25.29 | 25.29 | 0.08% | 16,009 |
| Oct 3, 2025 | 25.22 | 25.27 | 25.12 | 25.27 | 25.27 | 0.28% | 6,334 |
| Oct 2, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.44% | 2,423 |
| Oct 1, 2025 | 25.11 | 25.15 | 24.85 | 25.09 | 25.09 | -0.36% | 7,300 |
| Sep 30, 2025 | 25.11 | 25.18 | 25.10 | 25.18 | 25.18 | 0.32% | 935 |
| Sep 29, 2025 | 24.87 | 25.20 | 24.87 | 25.10 | 25.10 | -0.04% | 8,200 |
| Sep 26, 2025 | 25.13 | 25.14 | 24.86 | 25.11 | 25.11 | 0.16% | 37,100 |
| Sep 25, 2025 | 25.04 | 25.07 | 25.04 | 25.07 | 25.07 | 0.12% | 4,300 |
| Sep 24, 2025 | 25.11 | 25.11 | 25.04 | 25.04 | 25.04 | -0.40% | 2,840 |
| Sep 23, 2025 | 25.12 | 25.22 | 25.12 | 25.14 | 25.04 | -0.08% | 5,100 |
| Sep 22, 2025 | 25.24 | 25.24 | 25.15 | 25.16 | 25.06 | -0.28% | 7,000 |
| Sep 19, 2025 | 25.33 | 25.33 | 25.19 | 25.23 | 25.13 | -0.16% | 2,448 |
| Sep 18, 2025 | 25.37 | 25.37 | 25.25 | 25.27 | 25.17 | 0.12% | 9,144 |
| Sep 17, 2025 | 25.24 | 25.32 | 25.24 | 25.24 | 25.14 | -0.24% | 2,800 |
| Sep 16, 2025 | 25.29 | 25.31 | 25.27 | 25.30 | 25.20 | 0.28% | 3,446 |
| Sep 15, 2025 | 25.21 | 25.26 | 25.21 | 25.23 | 25.13 | -0.12% | 10,700 |
| Sep 12, 2025 | 25.29 | 25.29 | 25.26 | 25.26 | 25.16 | 0.24% | 5,040 |
| Sep 11, 2025 | 25.20 | 25.44 | 25.20 | 25.20 | 25.10 | -0.20% | 1,536 |
| Sep 10, 2025 | 25.21 | 25.25 | 25.21 | 25.25 | 25.15 | 0.32% | 5,917 |
| Sep 9, 2025 | 25.42 | 25.42 | 25.17 | 25.17 | 25.07 | -0.08% | 3,400 |
| Sep 8, 2025 | 25.19 | 25.21 | 25.17 | 25.19 | 25.09 | 0.32% | 1,315 |
| Sep 5, 2025 | 25.17 | 25.24 | 25.11 | 25.11 | 25.01 | 0.16% | 3,101 |
| Sep 4, 2025 | 25.18 | 25.18 | 25.07 | 25.07 | 24.97 | -0.12% | 1,722 |
| Sep 3, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 25.00 | -0.24% | 1,922 |
| Sep 2, 2025 | 24.96 | 25.16 | 24.96 | 25.16 | 25.06 | 0.64% | 6,314 |
| Aug 29, 2025 | 24.93 | 25.08 | 24.93 | 25.00 | 24.90 | -0.12% | 57,000 |
| Aug 28, 2025 | 25.11 | 25.11 | 25.02 | 25.03 | 24.93 | -0.24% | 5,900 |
| Aug 27, 2025 | 25.03 | 25.10 | 25.03 | 25.09 | 24.99 | -0.04% | 15,611 |
| Aug 26, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.00 | 0.08% | 7,117 |
| Aug 25, 2025 | 25.17 | 25.17 | 25.08 | 25.08 | 24.89 | - | 6,439 |
| Aug 22, 2025 | 25.06 | 25.08 | 25.02 | 25.08 | 24.89 | 0.20% | 4,448 |
| Aug 21, 2025 | 25.09 | 25.09 | 25.01 | 25.03 | 24.84 | -0.16% | 4,116 |
| Aug 20, 2025 | 25.03 | 25.13 | 25.03 | 25.07 | 24.88 | 0.20% | 7,800 |
| Aug 19, 2025 | 25.01 | 25.04 | 25.00 | 25.02 | 24.83 | 0.08% | 11,513 |
| Aug 18, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 24.81 | -0.08% | 2,100 |
| Aug 15, 2025 | 24.99 | 25.06 | 24.99 | 25.02 | 24.83 | -0.04% | 5,500 |
| Aug 14, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 24.84 | 0.12% | 8,010 |
| Aug 13, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 24.81 | -0.24% | 11,024 |
| Aug 12, 2025 | 25.10 | 25.10 | 25.05 | 25.06 | 24.87 | -0.04% | 15,600 |
| Aug 11, 2025 | 25.09 | 25.15 | 25.07 | 25.07 | 24.88 | -0.04% | 1,700 |
| Aug 8, 2025 | 25.00 | 25.08 | 24.98 | 25.08 | 24.89 | 0.44% | 4,100 |
| Aug 7, 2025 | 25.06 | 25.07 | 24.97 | 24.97 | 24.78 | -0.40% | 12,700 |
| Aug 6, 2025 | 25.07 | 25.11 | 25.06 | 25.07 | 24.88 | 0.20% | 4,400 |
| Aug 5, 2025 | 24.91 | 25.12 | 24.91 | 25.02 | 24.83 | 0.28% | 6,100 |
| Aug 1, 2025 | 25.19 | 25.19 | 24.95 | 24.95 | 24.76 | -0.36% | 1,600 |
| Jul 31, 2025 | 24.98 | 25.07 | 24.96 | 25.04 | 24.85 | 0.44% | 3,200 |
| Jul 30, 2025 | 24.98 | 25.00 | 24.89 | 24.93 | 24.74 | 0.12% | 4,400 |
| Jul 29, 2025 | 24.85 | 24.90 | 24.85 | 24.90 | 24.71 | 0.20% | 3,030 |
| Jul 28, 2025 | 25.07 | 25.07 | 24.83 | 24.85 | 24.66 | -0.76% | 3,605 |