Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada · Delayed Price · Currency is CAD 25.48
+0.10 (0.39%)
Nov 28, 2025, 3:59 PM EST
TSX:DXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.45 | 25.48 | 25.44 | 25.48 | 25.48 | 0.39% | 3,450 |
| Nov 27, 2025 | 25.44 | 25.44 | 25.37 | 25.38 | 25.38 | 0.28% | 2,541 |
| Nov 26, 2025 | 25.29 | 25.39 | 25.29 | 25.31 | 25.31 | 0.24% | 3,354 |
| Nov 25, 2025 | 25.33 | 25.34 | 25.25 | 25.25 | 25.25 | -0.36% | 6,360 |
| Nov 24, 2025 | 25.24 | 25.40 | 25.22 | 25.34 | 25.24 | 0.40% | 1,860 |
| Nov 21, 2025 | 25.28 | 25.33 | 25.16 | 25.24 | 25.14 | 0.24% | 2,433 |
| Nov 20, 2025 | 25.65 | 25.65 | 25.18 | 25.18 | 25.08 | -0.98% | 6,799 |
| Nov 19, 2025 | 25.50 | 25.50 | 25.33 | 25.43 | 25.33 | -0.24% | 2,994 |
| Nov 18, 2025 | 25.64 | 25.64 | 25.43 | 25.49 | 25.39 | -0.08% | 10,981 |
| Nov 17, 2025 | 25.57 | 25.64 | 25.51 | 25.51 | 25.41 | - | 10,025 |
| Nov 14, 2025 | 25.51 | 25.61 | 25.51 | 25.51 | 25.41 | -0.55% | 5,826 |
| Nov 13, 2025 | 25.78 | 25.78 | 25.60 | 25.65 | 25.55 | -0.47% | 16,567 |
| Nov 12, 2025 | 25.79 | 25.79 | 25.76 | 25.77 | 25.67 | -0.12% | 9,059 |
| Nov 11, 2025 | 25.79 | 25.81 | 25.72 | 25.80 | 25.70 | 0.08% | 4,398 |
| Nov 10, 2025 | 25.71 | 25.78 | 25.71 | 25.78 | 25.68 | 0.23% | 7,679 |
| Nov 7, 2025 | 25.68 | 25.72 | 25.65 | 25.72 | 25.62 | - | 9,864 |
| Nov 6, 2025 | 25.65 | 25.72 | 25.65 | 25.72 | 25.62 | -0.04% | 9,093 |
| Nov 5, 2025 | 25.74 | 25.74 | 25.65 | 25.73 | 25.63 | 0.12% | 14,760 |
| Nov 4, 2025 | 25.74 | 25.74 | 25.65 | 25.70 | 25.60 | -0.12% | 12,893 |
| Nov 3, 2025 | 25.86 | 25.86 | 25.62 | 25.73 | 25.63 | 0.16% | 10,273 |
| Oct 31, 2025 | 25.72 | 25.72 | 25.58 | 25.69 | 25.59 | 0.43% | 13,888 |
| Oct 30, 2025 | 25.65 | 25.65 | 25.53 | 25.58 | 25.48 | -0.08% | 16,453 |
| Oct 29, 2025 | 25.63 | 25.63 | 25.53 | 25.60 | 25.50 | 0.12% | 22,691 |
| Oct 28, 2025 | 25.61 | 25.61 | 25.47 | 25.57 | 25.47 | -0.12% | 18,073 |
| Oct 27, 2025 | 25.47 | 25.60 | 25.47 | 25.60 | 25.41 | 0.31% | 14,142 |
| Oct 24, 2025 | 25.46 | 25.52 | 25.46 | 25.52 | 25.33 | 0.08% | 9,314 |
| Oct 23, 2025 | 25.44 | 25.50 | 25.44 | 25.50 | 25.31 | - | 8,352 |
| Oct 22, 2025 | 25.45 | 25.50 | 25.41 | 25.50 | 25.31 | 0.08% | 10,574 |
| Oct 21, 2025 | 25.32 | 25.48 | 25.32 | 25.48 | 25.29 | 0.31% | 8,878 |
| Oct 20, 2025 | 25.43 | 25.43 | 25.35 | 25.40 | 25.21 | 0.08% | 14,848 |
| Oct 17, 2025 | 25.43 | 25.43 | 25.30 | 25.38 | 25.19 | -0.12% | 6,242 |
| Oct 16, 2025 | 25.43 | 25.43 | 25.37 | 25.41 | 25.22 | 0.16% | 11,274 |
| Oct 15, 2025 | 25.47 | 25.47 | 25.31 | 25.37 | 25.18 | 0.28% | 9,652 |
| Oct 14, 2025 | 25.38 | 25.38 | 25.30 | 25.30 | 25.11 | -0.32% | 5,381 |
| Oct 10, 2025 | 25.33 | 25.38 | 25.30 | 25.38 | 25.19 | 0.55% | 19,455 |
| Oct 9, 2025 | 25.43 | 25.43 | 25.18 | 25.24 | 25.05 | -0.55% | 49,751 |
| Oct 8, 2025 | 25.31 | 25.38 | 25.30 | 25.38 | 25.19 | 0.04% | 8,640 |
| Oct 7, 2025 | 25.17 | 25.37 | 25.17 | 25.37 | 25.18 | 0.32% | 19,146 |
| Oct 6, 2025 | 25.25 | 25.29 | 25.16 | 25.29 | 25.10 | 0.08% | 16,009 |
| Oct 3, 2025 | 25.22 | 25.27 | 25.12 | 25.27 | 25.08 | 0.28% | 6,334 |
| Oct 2, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.01 | 0.44% | 2,423 |
| Oct 1, 2025 | 25.11 | 25.15 | 24.85 | 25.09 | 24.90 | -0.36% | 7,294 |
| Sep 30, 2025 | 25.11 | 25.18 | 25.10 | 25.18 | 24.99 | 0.32% | 935 |
| Sep 29, 2025 | 24.87 | 25.20 | 24.87 | 25.10 | 24.91 | -0.04% | 8,200 |
| Sep 26, 2025 | 25.13 | 25.14 | 24.86 | 25.11 | 24.92 | 0.16% | 37,082 |
| Sep 25, 2025 | 25.04 | 25.07 | 25.04 | 25.07 | 24.88 | 0.12% | 4,297 |
| Sep 24, 2025 | 25.11 | 25.11 | 25.04 | 25.04 | 24.85 | -0.40% | 2,840 |
| Sep 23, 2025 | 25.12 | 25.22 | 25.12 | 25.14 | 24.85 | -0.08% | 5,071 |
| Sep 22, 2025 | 25.24 | 25.24 | 25.15 | 25.16 | 24.87 | -0.28% | 6,985 |
| Sep 19, 2025 | 25.33 | 25.33 | 25.19 | 25.23 | 24.94 | -0.16% | 2,448 |