Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada · Delayed Price · Currency is CAD 26.06
+0.05 (0.19%)
At close: Feb 19, 2026
TSX:DXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 26.05 | 26.06 | 25.95 | 26.06 | 26.06 | 0.19% | 7,909 |
| Feb 18, 2026 | 26.02 | 26.03 | 25.95 | 26.01 | 26.01 | 0.10% | 14,334 |
| Feb 17, 2026 | 26.03 | 26.03 | 25.94 | 25.99 | 25.99 | 0.10% | 10,982 |
| Feb 13, 2026 | 25.75 | 25.96 | 25.75 | 25.96 | 25.96 | - | 4,282 |
| Feb 12, 2026 | 25.98 | 25.98 | 25.91 | 25.96 | 25.96 | 0.04% | 6,616 |
| Feb 11, 2026 | 25.94 | 25.95 | 25.88 | 25.95 | 25.95 | 0.19% | 18,197 |
| Feb 10, 2026 | 25.87 | 25.90 | 25.86 | 25.90 | 25.90 | 0.04% | 10,980 |
| Feb 9, 2026 | 25.85 | 25.90 | 25.82 | 25.89 | 25.89 | -0.04% | 6,044 |
| Feb 6, 2026 | 25.94 | 25.94 | 25.86 | 25.90 | 25.90 | 0.04% | 7,515 |
| Feb 5, 2026 | 25.75 | 25.89 | 25.75 | 25.89 | 25.89 | 0.31% | 10,031 |
| Feb 4, 2026 | 25.81 | 25.85 | 25.79 | 25.81 | 25.81 | -0.27% | 18,781 |
| Feb 3, 2026 | 25.98 | 25.98 | 25.84 | 25.88 | 25.88 | - | 5,022 |
| Feb 2, 2026 | 25.88 | 25.89 | 25.85 | 25.88 | 25.88 | 0.23% | 5,069 |
| Jan 30, 2026 | 25.75 | 25.83 | 25.75 | 25.82 | 25.82 | 0.04% | 4,517 |
| Jan 29, 2026 | 25.84 | 25.84 | 25.75 | 25.81 | 25.81 | 0.35% | 7,252 |
| Jan 28, 2026 | 25.75 | 25.75 | 25.70 | 25.72 | 25.72 | -0.35% | 5,090 |
| Jan 27, 2026 | 25.85 | 25.85 | 25.78 | 25.81 | 25.81 | -0.19% | 20,752 |
| Jan 26, 2026 | 26.01 | 26.01 | 25.86 | 25.86 | 25.76 | -0.31% | 18,628 |
| Jan 23, 2026 | 25.89 | 25.94 | 25.88 | 25.94 | 25.84 | 0.04% | 17,762 |
| Jan 22, 2026 | 25.92 | 25.93 | 25.90 | 25.93 | 25.83 | 0.12% | 11,211 |
| Jan 21, 2026 | 26.03 | 26.03 | 25.86 | 25.90 | 25.80 | -0.19% | 8,579 |
| Jan 20, 2026 | 26.02 | 26.02 | 25.90 | 25.95 | 25.85 | - | 16,693 |
| Jan 19, 2026 | 26.08 | 26.08 | 25.92 | 25.95 | 25.85 | -0.04% | 17,159 |
| Jan 16, 2026 | 25.91 | 25.96 | 25.91 | 25.96 | 25.86 | 0.04% | 14,364 |
| Jan 15, 2026 | 26.03 | 26.03 | 25.92 | 25.95 | 25.85 | 0.15% | 6,780 |
| Jan 14, 2026 | 25.91 | 25.93 | 25.91 | 25.91 | 25.81 | 0.08% | 1,006 |
| Jan 13, 2026 | 26.02 | 26.02 | 25.89 | 25.89 | 25.79 | -0.38% | 6,444 |
| Jan 12, 2026 | 25.88 | 25.99 | 25.88 | 25.99 | 25.89 | 0.50% | 9,711 |
| Jan 9, 2026 | 25.88 | 25.91 | 25.86 | 25.86 | 25.76 | -0.15% | 11,704 |
| Jan 8, 2026 | 25.80 | 25.90 | 25.80 | 25.90 | 25.80 | 0.19% | 6,036 |
| Jan 7, 2026 | 25.84 | 25.85 | 25.81 | 25.85 | 25.75 | 0.12% | 5,198 |
| Jan 6, 2026 | 25.80 | 25.84 | 25.78 | 25.82 | 25.72 | 0.16% | 8,405 |
| Jan 5, 2026 | 25.82 | 25.82 | 25.77 | 25.78 | 25.68 | -0.27% | 7,290 |
| Jan 2, 2026 | 25.85 | 25.85 | 25.78 | 25.85 | 25.75 | -0.04% | 22,394 |
| Dec 31, 2025 | 25.84 | 25.86 | 25.82 | 25.86 | 25.76 | 0.35% | 2,430 |
| Dec 30, 2025 | 25.77 | 25.83 | 25.77 | 25.77 | 25.67 | -0.46% | 7,934 |
| Dec 29, 2025 | 25.78 | 25.89 | 25.78 | 25.89 | 25.69 | -0.04% | 3,328 |
| Dec 24, 2025 | 25.87 | 25.90 | 25.87 | 25.90 | 25.70 | 0.47% | 1,153 |
| Dec 23, 2025 | 25.87 | 25.87 | 25.78 | 25.78 | 25.58 | -0.27% | 5,489 |
| Dec 22, 2025 | 25.81 | 25.85 | 25.80 | 25.85 | 25.65 | - | 2,187 |
| Dec 19, 2025 | 25.75 | 25.85 | 25.75 | 25.85 | 25.65 | 0.31% | 2,270 |
| Dec 18, 2025 | 25.68 | 25.78 | 25.68 | 25.77 | 25.57 | 0.66% | 60,070 |
| Dec 17, 2025 | 25.73 | 25.73 | 25.59 | 25.60 | 25.40 | -0.35% | 20,460 |
| Dec 16, 2025 | 25.64 | 25.69 | 25.64 | 25.69 | 25.49 | 0.08% | 8,504 |
| Dec 15, 2025 | 25.48 | 25.67 | 25.48 | 25.67 | 25.47 | 0.08% | 3,014 |
| Dec 12, 2025 | 25.50 | 25.65 | 25.50 | 25.65 | 25.45 | 0.12% | 4,419 |
| Dec 11, 2025 | 25.72 | 25.72 | 25.57 | 25.62 | 25.42 | -0.19% | 24,135 |
| Dec 10, 2025 | 25.58 | 25.67 | 25.58 | 25.67 | 25.47 | 0.39% | 7,697 |
| Dec 9, 2025 | 25.65 | 25.65 | 25.57 | 25.57 | 25.38 | -0.12% | 5,725 |
| Dec 8, 2025 | 25.54 | 25.60 | 25.54 | 25.60 | 25.40 | -0.16% | 6,816 |