Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada · Delayed Price · Currency is CAD 25.85
+0.08 (0.31%)
Dec 19, 2025, 3:59 PM EST
TSX:DXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.75 | 25.85 | 25.75 | 25.85 | 25.85 | 0.31% | 2,270 |
| Dec 18, 2025 | 25.68 | 25.78 | 25.68 | 25.77 | 25.77 | 0.66% | 60,070 |
| Dec 17, 2025 | 25.73 | 25.73 | 25.59 | 25.60 | 25.60 | -0.35% | 20,460 |
| Dec 16, 2025 | 25.64 | 25.69 | 25.64 | 25.69 | 25.69 | 0.08% | 8,504 |
| Dec 15, 2025 | 25.48 | 25.67 | 25.48 | 25.67 | 25.67 | 0.08% | 3,014 |
| Dec 12, 2025 | 25.50 | 25.65 | 25.50 | 25.65 | 25.65 | 0.12% | 4,419 |
| Dec 11, 2025 | 25.72 | 25.72 | 25.57 | 25.62 | 25.62 | -0.19% | 24,135 |
| Dec 10, 2025 | 25.58 | 25.67 | 25.58 | 25.67 | 25.67 | 0.39% | 7,697 |
| Dec 9, 2025 | 25.65 | 25.65 | 25.57 | 25.57 | 25.57 | -0.12% | 5,725 |
| Dec 8, 2025 | 25.54 | 25.60 | 25.54 | 25.60 | 25.60 | -0.16% | 6,816 |
| Dec 5, 2025 | 25.74 | 25.74 | 25.61 | 25.64 | 25.64 | - | 6,547 |
| Dec 4, 2025 | 25.74 | 25.74 | 25.64 | 25.64 | 25.64 | -0.43% | 6,700 |
| Dec 3, 2025 | 25.68 | 25.75 | 25.68 | 25.75 | 25.75 | 0.43% | 8,302 |
| Dec 2, 2025 | 25.67 | 25.67 | 25.60 | 25.64 | 25.64 | -0.08% | 14,633 |
| Dec 1, 2025 | 25.41 | 25.66 | 25.41 | 25.66 | 25.66 | 0.71% | 6,420 |
| 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 |