Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada · Delayed Price · Currency is CAD 26.38
-0.07 (-0.26%)
May 12, 2026, 3:59 PM EST
TSX:DXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 26.36 | 26.45 | 26.36 | 26.45 | 26.45 | 0.25% | 6,930 |
| May 8, 2026 | 26.32 | 26.40 | 26.32 | 26.39 | 26.39 | -0.02% | 6,892 |
| May 7, 2026 | 26.44 | 26.44 | 26.33 | 26.39 | 26.39 | 0.19% | 4,218 |
| May 6, 2026 | 26.29 | 26.34 | 26.29 | 26.34 | 26.34 | 0.19% | 9,948 |
| May 5, 2026 | 26.25 | 26.30 | 26.24 | 26.29 | 26.29 | 0.23% | 8,413 |
| May 4, 2026 | 26.20 | 26.24 | 26.18 | 26.23 | 26.23 | 0.42% | 3,937 |
| May 1, 2026 | 26.23 | 26.23 | 26.12 | 26.12 | 26.12 | -0.31% | 6,531 |
| Apr 30, 2026 | 26.17 | 26.20 | 26.17 | 26.20 | 26.20 | 0.46% | 5,812 |
| Apr 29, 2026 | 26.37 | 26.37 | 26.08 | 26.08 | 26.08 | -0.27% | 1,959 |
| Apr 28, 2026 | 26.06 | 26.15 | 26.06 | 26.15 | 26.15 | 0.04% | 3,441 |
| Apr 27, 2026 | 26.06 | 26.17 | 26.06 | 26.14 | 26.14 | -0.53% | 4,449 |
| Apr 24, 2026 | 26.26 | 26.28 | 26.21 | 26.28 | 26.18 | - | 2,847 |
| Apr 23, 2026 | 26.27 | 26.28 | 26.27 | 26.28 | 26.18 | 0.15% | 6,885 |
| Apr 22, 2026 | 26.20 | 26.24 | 26.20 | 26.24 | 26.14 | 0.31% | 7,379 |
| Apr 21, 2026 | 26.36 | 26.36 | 26.09 | 26.16 | 26.06 | 0.04% | 2,481 |
| Apr 20, 2026 | 26.15 | 26.17 | 26.09 | 26.15 | 26.05 | -0.08% | 7,873 |
| Apr 17, 2026 | 25.93 | 26.17 | 25.93 | 26.17 | 26.07 | 0.46% | 10,453 |
| Apr 16, 2026 | 25.99 | 26.06 | 25.98 | 26.05 | 25.95 | 0.42% | 12,442 |
| Apr 15, 2026 | 26.05 | 26.05 | 25.91 | 25.94 | 25.84 | -0.08% | 6,531 |
| Apr 14, 2026 | 25.86 | 25.98 | 25.86 | 25.96 | 25.86 | 0.19% | 11,122 |
| Apr 13, 2026 | 25.97 | 25.98 | 25.89 | 25.91 | 25.81 | -0.08% | 5,642 |
| Apr 10, 2026 | 25.91 | 25.94 | 25.91 | 25.93 | 25.83 | - | 6,853 |
| Apr 9, 2026 | 25.89 | 25.93 | 25.89 | 25.93 | 25.83 | 0.62% | 6,097 |
| Apr 8, 2026 | 25.65 | 25.81 | 25.65 | 25.77 | 25.67 | 0.39% | 7,895 |
| Apr 7, 2026 | 25.78 | 25.78 | 25.67 | 25.67 | 25.58 | -0.43% | 3,454 |
| Apr 6, 2026 | 25.74 | 25.78 | 25.71 | 25.78 | 25.68 | 0.16% | 10,290 |
| Apr 2, 2026 | 25.48 | 25.76 | 25.48 | 25.74 | 25.64 | 0.27% | 12,015 |
| Apr 1, 2026 | 25.72 | 25.72 | 25.67 | 25.67 | 25.58 | -0.12% | 2,484 |
| Mar 31, 2026 | 25.52 | 25.70 | 25.52 | 25.70 | 25.61 | 0.55% | 8,382 |
| Mar 30, 2026 | 25.73 | 25.73 | 25.46 | 25.56 | 25.47 | 0.12% | 2,749 |
| Mar 27, 2026 | 25.56 | 25.56 | 25.45 | 25.53 | 25.44 | -0.51% | 11,672 |
| Mar 26, 2026 | 25.70 | 25.70 | 25.64 | 25.66 | 25.57 | -0.50% | 10,788 |
| Mar 25, 2026 | 25.77 | 25.80 | 25.70 | 25.79 | 25.60 | 0.16% | 8,705 |
| Mar 24, 2026 | 25.82 | 25.82 | 25.75 | 25.75 | 25.56 | -0.19% | 3,145 |
| Mar 23, 2026 | 25.93 | 25.93 | 25.73 | 25.80 | 25.61 | -0.04% | 7,374 |
| Mar 20, 2026 | 25.83 | 25.83 | 25.79 | 25.81 | 25.62 | -0.27% | 5,955 |
| Mar 19, 2026 | 25.92 | 25.98 | 25.88 | 25.88 | 25.69 | -0.31% | 16,043 |
| Mar 18, 2026 | 25.95 | 25.97 | 25.93 | 25.96 | 25.77 | -0.12% | 4,958 |
| Mar 17, 2026 | 25.85 | 25.99 | 25.85 | 25.99 | 25.80 | 0.31% | 4,360 |
| Mar 16, 2026 | 25.88 | 25.91 | 25.87 | 25.91 | 25.72 | -0.15% | 4,902 |
| Mar 13, 2026 | 25.91 | 25.95 | 25.88 | 25.95 | 25.76 | 0.04% | 1,785 |
| Mar 12, 2026 | 25.92 | 25.95 | 25.89 | 25.94 | 25.75 | -0.08% | 5,503 |
| Mar 11, 2026 | 25.69 | 25.98 | 25.69 | 25.96 | 25.77 | -0.04% | 2,365 |
| Mar 10, 2026 | 25.94 | 25.97 | 25.94 | 25.97 | 25.78 | 0.43% | 200 |
| Mar 9, 2026 | 25.65 | 25.86 | 25.65 | 25.86 | 25.67 | -0.46% | 2,967 |
| Mar 6, 2026 | 25.89 | 25.98 | 25.86 | 25.98 | 25.79 | -0.12% | 12,172 |
| Mar 5, 2026 | 25.98 | 26.03 | 25.97 | 26.01 | 25.82 | -0.15% | 5,457 |
| Mar 4, 2026 | 26.04 | 26.05 | 25.99 | 26.05 | 25.86 | 0.12% | 10,703 |
| Mar 3, 2026 | 25.95 | 26.03 | 25.94 | 26.02 | 25.83 | -0.15% | 5,711 |
| Mar 2, 2026 | 26.16 | 26.16 | 25.97 | 26.06 | 25.87 | -0.08% | 11,539 |