Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada · Delayed Price · Currency is CAD 25.82
-0.22 (-0.84%)
Sep 30, 2026, 3:59 PM EST
TSX:DXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 26.08 | 26.08 | 25.82 | 25.82 | 25.82 | -0.84% | 2,016 |
| Sep 29, 2026 | 26.00 | 26.04 | 25.94 | 26.04 | 26.04 | -0.38% | 5,993 |
| Sep 28, 2026 | 26.11 | 26.16 | 26.09 | 26.14 | 26.14 | -0.42% | 7,742 |
| Sep 25, 2026 | 26.20 | 26.25 | 26.20 | 26.25 | 26.25 | -0.34% | 356 |
| Sep 24, 2026 | 26.30 | 26.35 | 26.24 | 26.34 | 26.34 | -0.16% | 2,888 |
| Sep 23, 2026 | 26.74 | 26.74 | 26.45 | 26.48 | 26.38 | -0.30% | 3,154 |
| Sep 22, 2026 | 26.53 | 26.56 | 26.53 | 26.56 | 26.46 | -0.19% | 4,291 |
| Sep 21, 2026 | 26.47 | 26.61 | 26.47 | 26.61 | 26.51 | 0.19% | 9,937 |
| Sep 18, 2026 | 26.63 | 26.63 | 26.53 | 26.56 | 26.46 | 0.08% | 7,857 |
| Sep 17, 2026 | 26.46 | 26.54 | 26.28 | 26.54 | 26.44 | -0.15% | 2,000 |
| Sep 16, 2026 | 26.52 | 26.59 | 26.39 | 26.58 | 26.48 | 0.23% | 5,415 |
| Sep 15, 2026 | 26.57 | 26.59 | 26.52 | 26.52 | 26.42 | -0.30% | 4,080 |
| Sep 14, 2026 | 26.61 | 26.61 | 26.57 | 26.60 | 26.50 | -0.23% | 9,245 |
| Sep 11, 2026 | 26.61 | 26.68 | 26.60 | 26.66 | 26.56 | -0.07% | 1,784 |
| Sep 10, 2026 | 26.74 | 26.74 | 26.63 | 26.68 | 26.58 | -0.22% | 1,548 |
| Sep 9, 2026 | 26.70 | 26.79 | 26.67 | 26.74 | 26.64 | -0.04% | 5,843 |
| Sep 8, 2026 | 26.77 | 26.84 | 26.75 | 26.75 | 26.65 | -0.30% | 29,456 |
| Sep 4, 2026 | 26.89 | 26.89 | 26.83 | 26.83 | 26.73 | 0.04% | 778 |
| Sep 3, 2026 | 27.01 | 27.01 | 26.76 | 26.82 | 26.72 | -0.15% | 1,791 |
| Sep 2, 2026 | 26.71 | 26.86 | 26.70 | 26.86 | 26.76 | 0.34% | 11,505 |
| Sep 1, 2026 | 26.68 | 26.80 | 26.68 | 26.77 | 26.67 | 0.04% | 3,764 |
| Aug 31, 2026 | 26.64 | 26.76 | 26.64 | 26.76 | 26.66 | 0.38% | 12,228 |
| Aug 28, 2026 | 26.82 | 26.82 | 26.66 | 26.66 | 26.56 | -0.45% | 2,105 |
| Aug 27, 2026 | 26.56 | 26.78 | 26.56 | 26.78 | 26.68 | 0.15% | 7,390 |
| Aug 26, 2026 | 26.89 | 26.89 | 26.70 | 26.74 | 26.64 | -0.01% | 16,372 |
| Aug 25, 2026 | 26.77 | 26.84 | 26.75 | 26.84 | 26.65 | 0.07% | 5,384 |
| Aug 24, 2026 | 26.52 | 26.82 | 26.52 | 26.82 | 26.63 | - | 3,311 |
| Aug 21, 2026 | 26.80 | 26.82 | 26.77 | 26.82 | 26.63 | -0.07% | 2,749 |
| Aug 20, 2026 | 26.87 | 26.90 | 26.79 | 26.84 | 26.65 | -0.33% | 3,065 |
| Aug 19, 2026 | 26.92 | 26.93 | 26.91 | 26.93 | 26.73 | 0.07% | 6,193 |
| Aug 18, 2026 | 26.87 | 26.93 | 26.69 | 26.91 | 26.71 | -0.07% | 11,238 |
| Aug 17, 2026 | 27.02 | 27.02 | 26.90 | 26.93 | 26.73 | -0.07% | 4,948 |
| Aug 14, 2026 | 26.87 | 26.95 | 26.87 | 26.95 | 26.75 | 0.30% | 9,308 |
| Aug 13, 2026 | 26.82 | 26.87 | 26.82 | 26.87 | 26.67 | 0.11% | 3,724 |
| Aug 12, 2026 | 26.75 | 26.85 | 26.67 | 26.84 | 26.65 | 0.11% | 7,270 |
| Aug 11, 2026 | 26.80 | 26.81 | 26.78 | 26.81 | 26.62 | -0.11% | 2,712 |
| Aug 10, 2026 | 26.79 | 26.84 | 26.79 | 26.84 | 26.65 | 0.11% | 77,481 |
| Aug 7, 2026 | 26.90 | 26.90 | 26.76 | 26.81 | 26.62 | -0.52% | 6,174 |
| Aug 6, 2026 | 26.82 | 26.95 | 26.82 | 26.95 | 26.75 | 0.30% | 6,667 |
| Aug 5, 2026 | 26.83 | 26.87 | 26.83 | 26.87 | 26.67 | 0.15% | 8,619 |
| Aug 4, 2026 | 26.86 | 26.86 | 26.82 | 26.83 | 26.64 | -0.22% | 4,852 |
| Jul 31, 2026 | 26.92 | 26.92 | 26.80 | 26.89 | 26.69 | 0.19% | 12,969 |
| Jul 30, 2026 | 26.89 | 26.89 | 26.80 | 26.84 | 26.65 | 0.15% | 11,453 |
| Jul 29, 2026 | 26.67 | 26.82 | 26.67 | 26.80 | 26.61 | -0.15% | 9,448 |
| Jul 28, 2026 | 26.89 | 26.89 | 26.80 | 26.84 | 26.65 | 0.06% | 5,503 |
| Jul 27, 2026 | 26.93 | 26.99 | 26.91 | 26.92 | 26.63 | -0.04% | 12,118 |
| Jul 24, 2026 | 26.88 | 26.93 | 26.88 | 26.93 | 26.64 | 0.07% | 7,515 |
| Jul 23, 2026 | 26.88 | 26.91 | 26.88 | 26.91 | 26.62 | - | 4,791 |
| Jul 22, 2026 | 26.88 | 26.91 | 26.88 | 26.91 | 26.62 | 0.41% | 5,454 |
| Jul 21, 2026 | 26.90 | 26.90 | 26.77 | 26.80 | 26.51 | -0.22% | 3,053 |