Skip to main content
Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada flag Canada · Delayed Price · Currency is CAD
26.01
-0.04 (-0.15%)
Mar 5, 2026, 3:59 PM EST

TSX:DXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.9826.0325.9726.0126.01-0.15%5,457
Mar 4, 202626.0426.0525.9926.0526.050.12%10,703
Mar 3, 202625.9526.0325.9426.0226.02-0.15%5,711
Mar 2, 202626.1626.1625.9726.0626.06-0.08%11,539
Feb 27, 202626.0226.0926.0226.0826.080.15%13,068
Feb 26, 202626.0726.0726.0126.0426.040.04%7,733
Feb 25, 202626.0426.0425.9726.0326.030.12%13,828
Feb 24, 202625.9626.0025.9226.0026.00-0.27%8,681
Feb 23, 202626.0626.0726.0526.0725.97-0.08%3,110
Feb 20, 202625.9126.0925.9126.0925.990.12%10,979
Feb 19, 202626.0526.0625.9526.0625.960.19%7,909
Feb 18, 202626.0226.0325.9526.0125.910.10%14,334
Feb 17, 202626.0326.0325.9425.9925.890.10%10,982
Feb 13, 202625.7525.9625.7525.9625.86-4,282
Feb 12, 202625.9825.9825.9125.9625.860.04%6,616
Feb 11, 202625.9425.9525.8825.9525.850.19%18,197
Feb 10, 202625.8725.9025.8625.9025.800.04%10,980
Feb 9, 202625.8525.9025.8225.8925.79-0.04%6,044
Feb 6, 202625.9425.9425.8625.9025.800.04%7,515
Feb 5, 202625.7525.8925.7525.8925.790.31%10,031
Feb 4, 202625.8125.8525.7925.8125.71-0.27%18,781
Feb 3, 202625.9825.9825.8425.8825.78-5,022
Feb 2, 202625.8825.8925.8525.8825.780.23%5,069
Jan 30, 202625.7525.8325.7525.8225.720.04%4,517
Jan 29, 202625.8425.8425.7525.8125.710.35%7,252
Jan 28, 202625.7525.7525.7025.7225.62-0.35%5,090
Jan 27, 202625.8525.8525.7825.8125.71-0.19%20,752
Jan 26, 202626.0126.0125.8625.8625.67-0.31%18,628
Jan 23, 202625.8925.9425.8825.9425.750.04%17,762
Jan 22, 202625.9225.9325.9025.9325.740.12%11,211
Jan 21, 202626.0326.0325.8625.9025.71-0.19%8,579
Jan 20, 202626.0226.0225.9025.9525.76-16,693
Jan 19, 202626.0826.0825.9225.9525.76-0.04%17,159
Jan 16, 202625.9125.9625.9125.9625.770.04%14,364
Jan 15, 202626.0326.0325.9225.9525.760.15%6,780
Jan 14, 202625.9125.9325.9125.9125.720.08%1,006
Jan 13, 202626.0226.0225.8925.8925.70-0.38%6,444
Jan 12, 202625.8825.9925.8825.9925.800.50%9,711
Jan 9, 202625.8825.9125.8625.8625.67-0.15%11,704
Jan 8, 202625.8025.9025.8025.9025.710.19%6,036
Jan 7, 202625.8425.8525.8125.8525.660.12%5,198
Jan 6, 202625.8025.8425.7825.8225.630.16%8,405
Jan 5, 202625.8225.8225.7725.7825.59-0.27%7,290
Jan 2, 202625.8525.8525.7825.8525.66-0.04%22,394
Dec 31, 202525.8425.8625.8225.8625.670.35%2,430
Dec 30, 202525.7725.8325.7725.7725.58-0.46%7,934
Dec 29, 202525.7825.8925.7825.8925.60-0.04%3,328
Dec 24, 202525.8725.9025.8725.9025.610.47%1,153
Dec 23, 202525.8725.8725.7825.7825.49-0.27%5,489
Dec 22, 202525.8125.8525.8025.8525.56-2,187
Dec 19, 202525.7525.8525.7525.8525.560.31%2,270
Dec 18, 202525.6825.7825.6825.7725.480.66%60,070
Dec 17, 202525.7325.7325.5925.6025.31-0.35%20,460
Dec 16, 202525.6425.6925.6425.6925.400.08%8,504
Dec 15, 202525.4825.6725.4825.6725.380.08%3,014
Dec 12, 202525.5025.6525.5025.6525.360.12%4,419
Dec 11, 202525.7225.7225.5725.6225.33-0.19%24,135
Dec 10, 202525.5825.6725.5825.6725.380.39%7,697
Dec 9, 202525.6525.6525.5725.5725.28-0.12%5,725
Dec 8, 202525.5425.6025.5425.6025.31-0.16%6,816
Dec 5, 202525.7425.7425.6125.6425.35-6,547
Dec 4, 202525.7425.7425.6425.6425.35-0.43%6,700
Dec 3, 202525.6825.7525.6825.7525.460.43%8,302
Dec 2, 202525.6725.6725.6025.6425.35-0.08%14,633
Dec 1, 202525.4125.6625.4125.6625.370.71%6,420
Nov 28, 202525.4525.4825.4425.4825.190.39%3,450
Nov 27, 202525.4425.4425.3725.3825.090.28%2,541
Nov 26, 202525.2925.3925.2925.3125.020.24%3,354
Nov 25, 202525.3325.3425.2525.2524.96-0.36%6,360
Nov 24, 202525.2425.4025.2225.3424.960.40%1,860
Nov 21, 202525.2825.3325.1625.2424.860.24%2,433
Nov 20, 202525.6525.6525.1825.1824.80-0.98%6,799
Nov 19, 202525.5025.5025.3325.4325.05-0.24%2,994
Nov 18, 202525.6425.6425.4325.4925.11-0.08%10,981
Nov 17, 202525.5725.6425.5125.5125.12-10,025
Nov 14, 202525.5125.6125.5125.5125.12-0.55%5,826
Nov 13, 202525.7825.7825.6025.6525.26-0.47%16,567
Nov 12, 202525.7925.7925.7625.7725.38-0.12%9,059
Nov 11, 202525.7925.8125.7225.8025.410.08%4,398
Nov 10, 202525.7125.7825.7125.7825.390.23%7,679
Nov 7, 202525.6825.7225.6525.7225.33-9,864
Nov 6, 202525.6525.7225.6525.7225.33-0.04%9,093
Nov 5, 202525.7425.7425.6525.7325.340.12%14,760
Nov 4, 202525.7425.7425.6525.7025.31-0.12%12,893
Nov 3, 202525.8625.8625.6225.7325.340.16%10,273
Oct 31, 202525.7225.7225.5825.6925.300.43%13,888
Oct 30, 202525.6525.6525.5325.5825.19-0.08%16,453
Oct 29, 202525.6325.6325.5325.6025.210.12%22,691
Oct 28, 202525.6125.6125.4725.5725.18-0.12%18,073
Oct 27, 202525.4725.6025.4725.6025.120.31%14,142
Oct 24, 202525.4625.5225.4625.5225.040.08%9,314
Oct 23, 202525.4425.5025.4425.5025.02-8,352
Oct 22, 202525.4525.5025.4125.5025.020.08%10,574
Oct 21, 202525.3225.4825.3225.4825.000.31%8,878
Oct 20, 202525.4325.4325.3525.4024.920.08%14,848
Oct 17, 202525.4325.4325.3025.3824.90-0.12%6,242
Oct 16, 202525.4325.4325.3725.4124.930.16%11,274
Oct 15, 202525.4725.4725.3125.3724.890.28%9,652
Oct 14, 202525.3825.3825.3025.3024.82-0.32%5,381
Oct 10, 202525.3325.3825.3025.3824.900.55%19,455