Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada · Delayed Price · Currency is CAD 25.02
-0.01 (-0.04%)
Aug 15, 2025, 3:59 PM EDT
TSX:DXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.99 | 25.06 | 24.99 | 25.02 | 25.02 | -0.04% | 5,491 |
| Aug 14, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 25.03 | 0.12% | 8,010 |
| Aug 13, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.24% | 11,024 |
| Aug 12, 2025 | 25.10 | 25.10 | 25.05 | 25.06 | 25.06 | -0.04% | 15,600 |
| Aug 11, 2025 | 25.09 | 25.15 | 25.07 | 25.07 | 25.07 | -0.04% | 1,700 |
| Aug 8, 2025 | 25.00 | 25.08 | 24.98 | 25.08 | 25.08 | 0.44% | 4,100 |
| Aug 7, 2025 | 25.06 | 25.07 | 24.97 | 24.97 | 24.97 | -0.40% | 12,700 |
| Aug 6, 2025 | 25.07 | 25.11 | 25.06 | 25.07 | 25.07 | 0.20% | 4,400 |
| Aug 5, 2025 | 24.91 | 25.12 | 24.91 | 25.02 | 25.02 | 0.28% | 6,100 |
| Aug 1, 2025 | 25.19 | 25.19 | 24.95 | 24.95 | 24.95 | -0.36% | 1,600 |
| Jul 31, 2025 | 24.98 | 25.07 | 24.96 | 25.04 | 25.04 | 0.44% | 3,200 |
| Jul 30, 2025 | 24.98 | 25.00 | 24.89 | 24.93 | 24.93 | 0.12% | 4,400 |
| Jul 29, 2025 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 0.20% | 3,030 |
| Jul 28, 2025 | 25.07 | 25.07 | 24.83 | 24.85 | 24.85 | -0.76% | 3,605 |
| Jul 25, 2025 | 24.99 | 25.04 | 24.99 | 25.04 | 24.94 | 0.52% | 4,907 |
| Jul 24, 2025 | 24.93 | 24.94 | 24.91 | 24.91 | 24.81 | - | 2,600 |
| Jul 23, 2025 | 24.95 | 24.96 | 24.86 | 24.91 | 24.81 | 0.08% | 14,947 |
| Jul 22, 2025 | 24.88 | 24.91 | 24.88 | 24.89 | 24.79 | -0.04% | 3,702 |
| Jul 21, 2025 | 24.67 | 24.91 | 24.67 | 24.90 | 24.80 | 0.08% | 4,502 |
| Jul 18, 2025 | 24.86 | 24.92 | 24.86 | 24.88 | 24.78 | 0.08% | 8,500 |
| Jul 17, 2025 | 24.93 | 24.93 | 24.66 | 24.86 | 24.76 | 0.20% | 9,100 |
| Jul 16, 2025 | 24.67 | 24.83 | 24.67 | 24.81 | 24.71 | 0.04% | 7,511 |
| Jul 15, 2025 | 24.74 | 24.80 | 24.74 | 24.80 | 24.70 | 0.08% | 4,524 |
| Jul 14, 2025 | 24.69 | 24.79 | 24.69 | 24.78 | 24.68 | 0.12% | 9,900 |
| Jul 11, 2025 | 24.70 | 24.75 | 24.70 | 24.75 | 24.65 | 0.08% | 1,600 |
| Jul 10, 2025 | 24.65 | 24.73 | 24.61 | 24.73 | 24.63 | 0.28% | 3,617 |
| Jul 9, 2025 | 24.61 | 24.71 | 24.61 | 24.66 | 24.56 | -0.04% | 6,700 |
| Jul 8, 2025 | 24.54 | 24.67 | 24.54 | 24.67 | 24.57 | 0.28% | 10,827 |
| Jul 7, 2025 | 24.48 | 24.61 | 24.48 | 24.60 | 24.50 | 0.04% | 9,744 |
| Jul 4, 2025 | 24.54 | 24.61 | 24.54 | 24.59 | 24.49 | 0.16% | 3,347 |
| Jul 3, 2025 | 24.50 | 24.55 | 24.46 | 24.55 | 24.45 | 0.08% | 24,100 |
| Jul 2, 2025 | 24.48 | 24.53 | 24.27 | 24.53 | 24.43 | 0.62% | 5,400 |
| Jun 30, 2025 | 24.35 | 24.38 | 24.35 | 24.38 | 24.29 | 0.66% | 4,524 |
| Jun 27, 2025 | 24.31 | 24.32 | 24.22 | 24.22 | 24.22 | -0.37% | 9,700 |
| Jun 26, 2025 | 24.27 | 24.31 | 24.25 | 24.31 | 24.31 | 0.29% | 9,700 |
| Jun 25, 2025 | 24.19 | 24.24 | 24.18 | 24.24 | 24.24 | -0.16% | 8,900 |
| Jun 24, 2025 | 24.20 | 24.29 | 24.20 | 24.28 | 24.18 | 0.21% | 6,623 |
| Jun 23, 2025 | 24.10 | 24.23 | 24.10 | 24.23 | 24.13 | 0.29% | 7,800 |
| Jun 20, 2025 | 24.06 | 24.16 | 24.02 | 24.16 | 24.06 | 0.21% | 4,837 |
| Jun 19, 2025 | 24.08 | 24.11 | 24.08 | 24.11 | 24.01 | -0.12% | 1,625 |
| Jun 18, 2025 | 24.23 | 24.23 | 24.10 | 24.14 | 24.04 | 0.17% | 2,836 |
| Jun 17, 2025 | 24.06 | 24.10 | 24.06 | 24.10 | 24.00 | -0.29% | 2,200 |
| Jun 16, 2025 | 24.26 | 24.26 | 24.08 | 24.17 | 24.07 | 0.50% | 6,000 |
| Jun 13, 2025 | 24.05 | 24.05 | 24.00 | 24.05 | 23.95 | 0.46% | 2,000 |
| Jun 12, 2025 | 24.04 | 24.05 | 23.94 | 23.94 | 23.84 | -0.25% | 12,726 |
| Jun 11, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | 23.90 | -0.21% | 9,000 |
| Jun 10, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.95 | - | 700 |
| Jun 9, 2025 | 24.17 | 24.17 | 24.05 | 24.05 | 23.95 | -0.12% | 4,203 |
| Jun 6, 2025 | 24.05 | 24.08 | 24.05 | 24.08 | 23.98 | 0.29% | 5,029 |
| Jun 5, 2025 | 24.09 | 24.09 | 24.01 | 24.01 | 23.91 | - | 3,030 |