Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada
· Delayed Price · Currency is CAD 23.43
+0.14 (0.60%)
May 12, 2025, 3:59 PM EDT
TSX:DXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.49 | 23.49 | 23.37 | 23.43 | 23.43 | 0.60% | 4,421 |
| May 9, 2025 | 23.21 | 23.29 | 23.21 | 23.29 | 23.29 | 0.22% | 2,221 |
| May 8, 2025 | 23.21 | 23.24 | 23.20 | 23.24 | 23.24 | 0.61% | 2,536 |
| May 7, 2025 | 23.03 | 23.10 | 23.02 | 23.10 | 23.10 | 0.39% | 5,500 |
| May 6, 2025 | 22.90 | 23.01 | 22.90 | 23.01 | 23.01 | 0.48% | 13,400 |
| May 5, 2025 | 22.94 | 22.94 | 22.88 | 22.90 | 22.90 | -0.04% | 4,840 |
| May 2, 2025 | 22.70 | 22.93 | 22.70 | 22.91 | 22.91 | 0.26% | 5,217 |
| May 1, 2025 | 22.79 | 22.92 | 22.79 | 22.85 | 22.85 | 1.42% | 3,300 |
| Apr 30, 2025 | 22.57 | 22.59 | 22.43 | 22.53 | 22.53 | -0.35% | 9,400 |
| Apr 29, 2025 | 22.63 | 22.63 | 22.61 | 22.61 | 22.61 | 0.49% | 900 |
| Apr 28, 2025 | 22.62 | 22.62 | 22.50 | 22.50 | 22.50 | -0.53% | 4,545 |
| Apr 25, 2025 | 22.53 | 22.65 | 22.53 | 22.62 | 22.62 | -0.70% | 7,236 |
| Apr 24, 2025 | 22.73 | 22.78 | 22.69 | 22.78 | 22.68 | 0.22% | 21,309 |
| Apr 23, 2025 | 22.63 | 22.81 | 22.63 | 22.73 | 22.63 | 0.49% | 30,617 |
| Apr 22, 2025 | 22.49 | 22.63 | 22.49 | 22.62 | 22.52 | 1.16% | 27,800 |
| Apr 21, 2025 | 22.43 | 22.43 | 22.34 | 22.36 | 22.26 | -0.31% | 5,705 |
| Apr 17, 2025 | 22.44 | 22.57 | 22.43 | 22.43 | 22.33 | -0.36% | 15,300 |
| Apr 16, 2025 | 22.29 | 22.52 | 22.29 | 22.51 | 22.41 | -0.31% | 2,629 |
| Apr 15, 2025 | 22.61 | 22.69 | 22.58 | 22.58 | 22.48 | 1.76% | 2,100 |
| Apr 14, 2025 | 22.09 | 22.33 | 22.09 | 22.19 | 22.10 | 1.37% | 4,100 |
| Apr 11, 2025 | 21.90 | 22.03 | 21.80 | 21.89 | 21.80 | 0.60% | 9,320 |
| Apr 10, 2025 | 22.04 | 22.05 | 21.75 | 21.76 | 21.67 | -1.94% | 11,400 |
| Apr 9, 2025 | 21.91 | 22.41 | 21.71 | 22.19 | 22.10 | 0.09% | 61,601 |
| Apr 8, 2025 | 22.18 | 22.75 | 22.17 | 22.17 | 22.08 | -0.18% | 30,700 |
| Apr 7, 2025 | 20.00 | 22.38 | 20.00 | 22.21 | 22.12 | -1.77% | 25,400 |
| Apr 4, 2025 | 23.64 | 23.64 | 22.61 | 22.61 | 22.51 | -4.36% | 26,933 |
| Apr 3, 2025 | 23.58 | 23.64 | 23.54 | 23.64 | 23.54 | -0.38% | 12,300 |
| Apr 2, 2025 | 23.59 | 23.73 | 23.59 | 23.73 | 23.63 | 0.85% | 2,600 |
| Apr 1, 2025 | 23.47 | 23.65 | 23.47 | 23.53 | 23.43 | 0.04% | 10,000 |
| Mar 31, 2025 | 23.39 | 23.60 | 23.39 | 23.52 | 23.42 | 0.47% | 4,900 |
| Mar 28, 2025 | 23.50 | 23.50 | 23.41 | 23.41 | 23.31 | 0.09% | 4,900 |
| Mar 27, 2025 | 23.30 | 23.57 | 23.30 | 23.39 | 23.29 | -0.76% | 4,248 |
| Mar 26, 2025 | 23.60 | 23.62 | 23.53 | 23.57 | 23.47 | -0.13% | 6,700 |
| Mar 25, 2025 | 23.51 | 23.64 | 23.51 | 23.60 | 23.50 | -0.34% | 3,000 |
| Mar 24, 2025 | 23.65 | 23.68 | 23.63 | 23.68 | 23.58 | 0.04% | 12,100 |
| Mar 21, 2025 | 23.62 | 23.67 | 23.60 | 23.67 | 23.57 | 0.47% | 11,841 |
| Mar 20, 2025 | 23.51 | 23.56 | 23.51 | 23.56 | 23.46 | -0.04% | 1,629 |
| Mar 19, 2025 | 23.61 | 23.61 | 23.57 | 23.57 | 23.47 | -0.42% | 4,734 |
| Mar 18, 2025 | 23.72 | 23.72 | 23.59 | 23.67 | 23.57 | -0.04% | 9,300 |
| Mar 17, 2025 | 23.52 | 23.68 | 23.52 | 23.68 | 23.58 | 0.21% | 16,400 |
| Mar 14, 2025 | 23.54 | 23.63 | 23.52 | 23.63 | 23.53 | 0.25% | 7,348 |
| Mar 13, 2025 | 23.48 | 23.57 | 23.48 | 23.57 | 23.47 | 0.47% | 14,010 |
| Mar 12, 2025 | 23.46 | 23.51 | 23.46 | 23.46 | 23.36 | - | 5,931 |
| Mar 11, 2025 | 23.50 | 23.56 | 23.46 | 23.46 | 23.36 | -0.68% | 10,100 |
| Mar 10, 2025 | 23.76 | 23.76 | 23.62 | 23.62 | 23.52 | -0.42% | 2,806 |
| Mar 7, 2025 | 23.60 | 23.72 | 23.59 | 23.72 | 23.62 | 0.13% | 3,422 |
| Mar 6, 2025 | 23.67 | 23.69 | 23.56 | 23.69 | 23.59 | 0.25% | 3,700 |
| Mar 5, 2025 | 23.73 | 23.73 | 23.59 | 23.63 | 23.53 | -0.13% | 2,700 |
| Mar 4, 2025 | 23.58 | 23.71 | 23.46 | 23.66 | 23.56 | -0.21% | 9,000 |
| Mar 3, 2025 | 23.50 | 23.71 | 23.50 | 23.71 | 23.61 | -0.34% | 1,200 |