Skip to main content
Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada flag Canada · Delayed Price · Currency is CAD
25.64
0.00 (0.00%)
At close: Dec 5, 2025

TSX:DXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7425.7425.6125.6425.64-6,547
Dec 4, 202525.7425.7425.6425.6425.64-0.43%6,700
Dec 3, 202525.6825.7525.6825.7525.750.43%8,302
Dec 2, 202525.6725.6725.6025.6425.64-0.08%14,633
Dec 1, 202525.4125.6625.4125.6625.660.71%6,420
Nov 28, 202525.4525.4825.4425.4825.480.39%3,450
Nov 27, 202525.4425.4425.3725.3825.380.28%2,541
Nov 26, 202525.2925.3925.2925.3125.310.24%3,354
Nov 25, 202525.3325.3425.2525.2525.25-0.36%6,360
Nov 24, 202525.2425.4025.2225.3425.240.40%1,860
Nov 21, 202525.2825.3325.1625.2425.140.24%2,433
Nov 20, 202525.6525.6525.1825.1825.08-0.98%6,799
Nov 19, 202525.5025.5025.3325.4325.33-0.24%2,994
Nov 18, 202525.6425.6425.4325.4925.39-0.08%10,981
Nov 17, 202525.5725.6425.5125.5125.41-10,025
Nov 14, 202525.5125.6125.5125.5125.41-0.55%5,826
Nov 13, 202525.7825.7825.6025.6525.55-0.47%16,567
Nov 12, 202525.7925.7925.7625.7725.67-0.12%9,059
Nov 11, 202525.7925.8125.7225.8025.700.08%4,398
Nov 10, 202525.7125.7825.7125.7825.680.23%7,679
Nov 7, 202525.6825.7225.6525.7225.62-9,864
Nov 6, 202525.6525.7225.6525.7225.62-0.04%9,093
Nov 5, 202525.7425.7425.6525.7325.630.12%14,760
Nov 4, 202525.7425.7425.6525.7025.60-0.12%12,893
Nov 3, 202525.8625.8625.6225.7325.630.16%10,273
Oct 31, 202525.7225.7225.5825.6925.590.43%13,888
Oct 30, 202525.6525.6525.5325.5825.48-0.08%16,453
Oct 29, 202525.6325.6325.5325.6025.500.12%22,691
Oct 28, 202525.6125.6125.4725.5725.47-0.12%18,073
Oct 27, 202525.4725.6025.4725.6025.410.31%14,142
Oct 24, 202525.4625.5225.4625.5225.330.08%9,314
Oct 23, 202525.4425.5025.4425.5025.31-8,352
Oct 22, 202525.4525.5025.4125.5025.310.08%10,574
Oct 21, 202525.3225.4825.3225.4825.290.31%8,878
Oct 20, 202525.4325.4325.3525.4025.210.08%14,848
Oct 17, 202525.4325.4325.3025.3825.19-0.12%6,242
Oct 16, 202525.4325.4325.3725.4125.220.16%11,274
Oct 15, 202525.4725.4725.3125.3725.180.28%9,652
Oct 14, 202525.3825.3825.3025.3025.11-0.32%5,381
Oct 10, 202525.3325.3825.3025.3825.190.55%19,455
Oct 9, 202525.4325.4325.1825.2425.05-0.55%49,751
Oct 8, 202525.3125.3825.3025.3825.190.04%8,640
Oct 7, 202525.1725.3725.1725.3725.180.32%19,146
Oct 6, 202525.2525.2925.1625.2925.100.08%16,009
Oct 3, 202525.2225.2725.1225.2725.080.28%6,334
Oct 2, 202525.0025.2025.0025.2025.010.44%2,423
Oct 1, 202525.1125.1524.8525.0924.90-0.36%7,294
Sep 30, 202525.1125.1825.1025.1824.990.32%935
Sep 29, 202524.8725.2024.8725.1024.91-0.04%8,200
Sep 26, 202525.1325.1424.8625.1124.920.16%37,082
Sep 25, 202525.0425.0725.0425.0724.880.12%4,297
Sep 24, 202525.1125.1125.0425.0424.85-0.40%2,840
Sep 23, 202525.1225.2225.1225.1424.85-0.08%5,071
Sep 22, 202525.2425.2425.1525.1624.87-0.28%6,985
Sep 19, 202525.3325.3325.1925.2324.94-0.16%2,448
Sep 18, 202525.3725.3725.2525.2724.980.12%9,144
Sep 17, 202525.2425.3225.2425.2424.95-0.24%2,770
Sep 16, 202525.2925.3125.2725.3025.010.28%3,446
Sep 15, 202525.2125.2625.2125.2324.94-0.12%10,657
Sep 12, 202525.2925.2925.2625.2624.970.24%5,040
Sep 11, 202525.2025.4425.2025.2024.91-0.20%1,536
Sep 10, 202525.2125.2525.2125.2524.960.32%5,917
Sep 9, 202525.4225.4225.1725.1724.88-0.08%3,387
Sep 8, 202525.1925.2125.1725.1924.900.32%1,315
Sep 5, 202525.1725.2425.1125.1124.820.16%3,101
Sep 4, 202525.1825.1825.0725.0724.78-0.12%1,722
Sep 3, 202525.1425.1425.1025.1024.81-0.24%1,922
Sep 2, 202524.9625.1624.9625.1624.870.64%6,314
Aug 29, 202524.9325.0824.9325.0024.71-0.12%56,973
Aug 28, 202525.1125.1125.0225.0324.74-0.24%5,857
Aug 27, 202525.0325.1025.0325.0924.80-0.04%15,611
Aug 26, 202525.0025.1025.0025.1024.810.08%7,117
Aug 25, 202525.1725.1725.0825.0824.70-6,439
Aug 22, 202525.0625.0825.0225.0824.700.20%4,448
Aug 21, 202525.0925.0925.0125.0324.65-0.16%4,116
Aug 20, 202525.0325.1325.0325.0724.690.20%7,772
Aug 19, 202525.0125.0425.0025.0224.640.08%11,513
Aug 18, 202525.0525.0525.0025.0024.62-0.08%2,056
Aug 15, 202524.9925.0624.9925.0224.64-0.04%5,491
Aug 14, 202525.0425.0425.0225.0324.650.12%8,010
Aug 13, 202525.1025.1025.0025.0024.62-0.24%11,024
Aug 12, 202525.1025.1025.0525.0624.68-0.04%15,578
Aug 11, 202525.0925.1525.0725.0724.69-0.04%1,686
Aug 8, 202525.0025.0824.9825.0824.700.44%4,100
Aug 7, 202525.0625.0724.9724.9724.59-0.40%12,700
Aug 6, 202525.0725.1125.0625.0724.690.20%4,355
Aug 5, 202524.9125.1224.9125.0224.640.28%6,092
Aug 1, 202525.1925.1924.9524.9524.57-0.36%1,581
Jul 31, 202524.9825.0724.9625.0424.660.44%3,151
Jul 30, 202524.9825.0024.8924.9324.550.12%4,356
Jul 29, 202524.8524.9024.8524.9024.520.20%3,030
Jul 28, 202525.0725.0724.8324.8524.47-0.76%3,605
Jul 25, 202524.9925.0424.9925.0424.560.52%4,907
Jul 24, 202524.9324.9424.9124.9124.43-2,594
Jul 23, 202524.9524.9624.8624.9124.430.08%14,947
Jul 22, 202524.8824.9124.8824.8924.42-0.04%3,702
Jul 21, 202524.6724.9124.6724.9024.430.08%4,502
Jul 18, 202524.8624.9224.8624.8824.410.08%8,487
Jul 17, 202524.9324.9324.6624.8624.390.20%9,064
Jul 16, 202524.6724.8324.6724.8124.340.04%7,511