Skip to main content
Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada flag Canada · Delayed Price · Currency is CAD
23.50
-0.29 (-1.22%)
Mar 3, 2025, 10:37 AM EST

TSX:DXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202523.5023.5023.5023.5023.50-1.22%627
Feb 28, 202523.7523.7923.7523.7923.791.06%1,777
Feb 27, 202523.5823.5823.5223.5423.540.17%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
Feb 5, 202523.5023.5423.5023.5323.430.09%4,700
Feb 4, 202523.8323.8323.5123.5123.410.51%2,704
Feb 3, 202523.0023.5323.0023.3923.29-1.02%17,521
Jan 31, 202523.5023.6323.5023.6323.530.25%8,800
Jan 30, 202523.6123.6123.5323.5723.470.08%2,900
Jan 29, 202523.5423.5623.4923.5523.45-0.04%4,800
Jan 28, 202523.1423.6223.1423.5623.46-0.88%5,725
Jan 27, 202523.7723.7723.6823.7723.58-7,000
Jan 24, 202523.7523.7723.7023.7723.670.04%4,340
Jan 23, 202523.7723.7923.7223.7623.660.04%10,938
Jan 22, 202523.8423.8423.6823.7523.650.21%6,729
Jan 21, 202523.7423.7623.6523.7023.600.30%7,600
Jan 20, 202523.8023.8023.6323.6323.530.04%4,315
Jan 17, 202523.6123.6723.6023.6223.52-0.04%11,832
Jan 16, 202523.5723.6423.5723.6323.530.38%5,600
Jan 15, 202523.4223.5423.4223.5423.440.51%8,725
Jan 14, 202523.3223.5023.3223.4223.320.09%9,316
Jan 13, 202523.5023.5023.4023.4023.30-0.34%3,216
Jan 10, 202523.5123.5123.4123.4823.380.30%2,300
Jan 9, 202523.6723.6723.4123.4123.31-0.55%16,400
Jan 8, 202523.4223.5423.4223.5423.440.43%4,036
Jan 7, 202523.5823.5923.4423.4423.34-0.21%7,225
Jan 6, 202523.2323.4923.2323.4923.390.30%8,600
Jan 3, 202523.2323.4223.2323.4223.320.82%3,200
Jan 2, 202523.1823.2623.1823.2323.140.74%6,122
Dec 31, 202423.1823.1823.0623.0622.970.48%700
Dec 30, 202422.9922.9922.9522.9522.86-0.61%2,448
Dec 27, 202423.0823.1023.0723.0922.990.09%1,900
Dec 24, 202423.0823.1423.0523.0722.970.22%3,808
Dec 23, 202423.1623.1622.9523.0222.92-0.26%17,900
Dec 20, 202422.8523.0822.8523.0822.980.83%6,905
Dec 19, 202423.1723.1722.8922.8922.79-0.56%26,200
Dec 18, 202423.0423.1023.0123.0222.92-0.52%2,900
Dec 17, 202422.8223.1422.8223.1423.040.43%6,500
Dec 16, 202423.2623.2623.0423.0422.94-0.48%2,016
Dec 13, 202423.2423.2423.0123.1523.050.65%42,700
Dec 12, 202422.8923.0622.8923.0022.900.48%5,400
Dec 11, 202422.8422.9322.8222.8922.790.31%9,900
Dec 10, 202422.7522.9022.7522.8222.720.53%12,208
Dec 9, 202422.7022.7322.6822.7022.60-0.18%8,200
Dec 6, 202422.7422.7422.6422.7422.640.26%12,000
Dec 5, 202422.5222.6822.5222.6822.580.53%6,848
Dec 4, 202422.6822.8522.5622.5622.47-0.04%27,127
Dec 3, 202422.5922.6122.5622.5722.480.13%9,700
Dec 2, 202422.5622.6622.5122.5422.45-0.09%12,600
Nov 29, 202422.4522.6522.4522.5622.470.22%7,500
Nov 28, 202422.6022.6122.5022.5122.42-0.04%34,740
Nov 27, 202422.4722.5622.4722.5222.430.22%9,100
Nov 26, 202422.4922.5222.4422.4722.38-0.40%12,530
Nov 25, 202422.5722.6722.5222.5622.370.71%4,924
Nov 22, 202422.3522.4022.3522.4022.210.31%10,500
Nov 21, 202422.2422.4322.2422.3322.14-0.04%11,006
Nov 20, 202422.5122.5122.3422.3422.150.09%5,700
Nov 19, 202422.2022.3622.2022.3222.130.54%13,312
Nov 18, 202422.1922.2222.1722.2022.010.14%9,614
Nov 15, 202422.0922.1822.0922.1721.980.09%9,217
Nov 14, 202422.2022.2022.1222.1521.960.36%5,301
Nov 13, 202421.8822.1021.8822.0721.880.41%4,408
Nov 12, 202421.9122.0221.9121.9821.79-0.05%9,700
Nov 11, 202422.0222.0221.9421.9921.80-0.14%8,700
Nov 8, 202421.9222.0221.9222.0221.830.18%6,720
Nov 7, 202422.1222.2321.9521.9821.79-0.14%14,100
Nov 6, 202422.2522.2521.9822.0121.82-0.41%4,000
Nov 5, 202422.0222.1722.0222.1021.91-0.09%238,105
Nov 4, 202422.1922.2122.1222.1221.93-0.23%7,833
Nov 1, 202422.2022.2022.1322.1721.980.18%17,000
Oct 31, 202422.0622.2022.0622.1321.94-0.41%43,900
Oct 30, 202422.2822.2822.1922.2222.030.27%18,800
Oct 29, 202422.3022.3622.0822.1621.97-0.81%54,000
Oct 28, 202422.4122.4122.3022.3422.15-0.49%18,104
Oct 25, 202422.4822.4822.4322.4522.16-0.13%7,724
Oct 24, 202422.4122.5122.4122.4822.19-0.09%7,639
Oct 23, 202422.4622.5022.4122.5022.210.27%15,700
Oct 22, 202422.4522.5022.4122.4422.15-0.58%27,300
Oct 21, 202422.5322.5722.4822.5722.280.09%3,000
Oct 18, 202422.6522.6522.4722.5522.260.13%9,300
Oct 17, 202422.5922.5922.4222.5222.230.31%17,600
Oct 16, 202422.5922.5922.4522.4522.16-0.09%13,943
Oct 15, 202422.5022.5022.4322.4722.18-0.31%12,100
Oct 11, 202422.4922.5422.4222.5422.250.49%3,400
Oct 10, 202422.5722.5722.4322.4322.14-0.18%5,014
Oct 9, 202422.5422.5422.4422.4722.180.22%6,714
Oct 8, 202422.4322.4922.4122.4222.13-0.84%24,500