Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada · Delayed Price · Currency is CAD 26.25
-0.11 (-0.42%)
Oct 21, 2026, 1:35 PM EDT
TSX:DXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 26.56 | 26.56 | 26.25 | 26.25 | 26.25 | -0.42% | 589 |
| Oct 20, 2026 | 26.31 | 26.36 | 26.24 | 26.36 | 26.36 | -0.19% | 5,610 |
| Oct 19, 2026 | 26.34 | 26.41 | 26.34 | 26.41 | 26.41 | 0.42% | 1,465 |
| Oct 16, 2026 | 26.31 | 26.31 | 26.18 | 26.30 | 26.30 | -0.15% | 20,013 |
| Oct 15, 2026 | 26.37 | 26.37 | 26.25 | 26.34 | 26.34 | 0.08% | 9,393 |
| Oct 14, 2026 | 26.40 | 26.40 | 26.26 | 26.32 | 26.32 | -0.23% | 3,452 |
| Oct 13, 2026 | 26.36 | 26.44 | 26.35 | 26.38 | 26.38 | -0.04% | 18,875 |
| Oct 9, 2026 | 26.33 | 26.39 | 26.33 | 26.39 | 26.39 | 0.50% | 5,235 |
| Oct 8, 2026 | 26.20 | 26.26 | 26.20 | 26.26 | 26.26 | 0.46% | 3,447 |
| Oct 7, 2026 | 25.93 | 26.16 | 25.91 | 26.14 | 26.14 | 0.31% | 2,598 |
| Oct 6, 2026 | 25.96 | 26.06 | 25.95 | 26.06 | 26.06 | 0.12% | 8,597 |
| Oct 5, 2026 | 25.81 | 26.03 | 25.81 | 26.03 | 26.03 | -0.19% | 3,985 |
| Oct 2, 2026 | 26.07 | 26.08 | 26.06 | 26.08 | 26.08 | 0.15% | 1,216 |
| Oct 1, 2026 | 25.86 | 26.04 | 25.86 | 26.04 | 26.04 | 0.85% | 7,000 |
| 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 |