Skip to main content
Dynamic Active Preferred Shares ETF (TSX:DXP)
Canada flag Canada · Delayed Price · Currency is CAD
26.15
+0.01 (0.04%)
Apr 28, 2026, 3:59 PM EST

TSX:DXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0626.0626.0626.06--0.31%254
Apr 27, 202626.0626.1726.0626.1426.14-0.53%4,449
Apr 24, 202626.2626.2826.2126.2826.18-2,847
Apr 23, 202626.2726.2826.2726.2826.180.15%6,885
Apr 22, 202626.2026.2426.2026.2426.140.31%7,379
Apr 21, 202626.3626.3626.0926.1626.060.04%2,481
Apr 20, 202626.1526.1726.0926.1526.05-0.08%7,873
Apr 17, 202625.9326.1725.9326.1726.070.46%10,453
Apr 16, 202625.9926.0625.9826.0525.950.42%12,442
Apr 15, 202626.0526.0525.9125.9425.84-0.08%6,531
Apr 14, 202625.8625.9825.8625.9625.860.19%11,122
Apr 13, 202625.9725.9825.8925.9125.81-0.08%5,642
Apr 10, 202625.9125.9425.9125.9325.83-6,853
Apr 9, 202625.8925.9325.8925.9325.830.62%6,097
Apr 8, 202625.6525.8125.6525.7725.670.39%7,895
Apr 7, 202625.7825.7825.6725.6725.58-0.43%3,454
Apr 6, 202625.7425.7825.7125.7825.680.16%10,290
Apr 2, 202625.4825.7625.4825.7425.640.27%12,015
Apr 1, 202625.7225.7225.6725.6725.58-0.12%2,484
Mar 31, 202625.5225.7025.5225.7025.610.55%8,382
Mar 30, 202625.7325.7325.4625.5625.470.12%2,749
Mar 27, 202625.5625.5625.4525.5325.44-0.51%11,672
Mar 26, 202625.7025.7025.6425.6625.57-0.50%10,788
Mar 25, 202625.7725.8025.7025.7925.600.16%8,705
Mar 24, 202625.8225.8225.7525.7525.56-0.19%3,145
Mar 23, 202625.9325.9325.7325.8025.61-0.04%7,374
Mar 20, 202625.8325.8325.7925.8125.62-0.27%5,955
Mar 19, 202625.9225.9825.8825.8825.69-0.31%16,043
Mar 18, 202625.9525.9725.9325.9625.77-0.12%4,958
Mar 17, 202625.8525.9925.8525.9925.800.31%4,360
Mar 16, 202625.8825.9125.8725.9125.72-0.15%4,902
Mar 13, 202625.9125.9525.8825.9525.760.04%1,785
Mar 12, 202625.9225.9525.8925.9425.75-0.08%5,503
Mar 11, 202625.6925.9825.6925.9625.77-0.04%2,365
Mar 10, 202625.9425.9725.9425.9725.780.43%200
Mar 9, 202625.6525.8625.6525.8625.67-0.46%2,967
Mar 6, 202625.8925.9825.8625.9825.79-0.12%12,172
Mar 5, 202625.9826.0325.9726.0125.82-0.15%5,457
Mar 4, 202626.0426.0525.9926.0525.860.12%10,703
Mar 3, 202625.9526.0325.9426.0225.83-0.15%5,711
Mar 2, 202626.1626.1625.9726.0625.87-0.08%11,539
Feb 27, 202626.0226.0926.0226.0825.890.15%13,068
Feb 26, 202626.0726.0726.0126.0425.850.04%7,733
Feb 25, 202626.0426.0425.9726.0325.840.12%13,828
Feb 24, 202625.9626.0025.9226.0025.81-0.27%8,681
Feb 23, 202626.0626.0726.0526.0725.78-0.08%3,110
Feb 20, 202625.9126.0925.9126.0925.800.12%10,979
Feb 19, 202626.0526.0625.9526.0625.770.19%7,909
Feb 18, 202626.0226.0325.9526.0125.720.10%14,334
Feb 17, 202626.0326.0325.9425.9925.700.10%10,982
Feb 13, 202625.7525.9625.7525.9625.67-4,282
Feb 12, 202625.9825.9825.9125.9625.670.04%6,616
Feb 11, 202625.9425.9525.8825.9525.660.19%18,197
Feb 10, 202625.8725.9025.8625.9025.610.04%10,980
Feb 9, 202625.8525.9025.8225.8925.60-0.04%6,044
Feb 6, 202625.9425.9425.8625.9025.610.04%7,515
Feb 5, 202625.7525.8925.7525.8925.600.31%10,031
Feb 4, 202625.8125.8525.7925.8125.52-0.27%18,781
Feb 3, 202625.9825.9825.8425.8825.59-5,022
Feb 2, 202625.8825.8925.8525.8825.590.23%5,069
Jan 30, 202625.7525.8325.7525.8225.530.04%4,517
Jan 29, 202625.8425.8425.7525.8125.520.35%7,252
Jan 28, 202625.7525.7525.7025.7225.43-0.35%5,090
Jan 27, 202625.8525.8525.7825.8125.52-0.19%20,752
Jan 26, 202626.0126.0125.8625.8625.48-0.31%18,628
Jan 23, 202625.8925.9425.8825.9425.560.04%17,762
Jan 22, 202625.9225.9325.9025.9325.550.12%11,211
Jan 21, 202626.0326.0325.8625.9025.52-0.19%8,579
Jan 20, 202626.0226.0225.9025.9525.56-16,693
Jan 19, 202626.0826.0825.9225.9525.56-0.04%17,159
Jan 16, 202625.9125.9625.9125.9625.570.04%14,364
Jan 15, 202626.0326.0325.9225.9525.560.15%6,780
Jan 14, 202625.9125.9325.9125.9125.530.08%1,006
Jan 13, 202626.0226.0225.8925.8925.51-0.38%6,444
Jan 12, 202625.8825.9925.8825.9925.600.50%9,711
Jan 9, 202625.8825.9125.8625.8625.48-0.15%11,704
Jan 8, 202625.8025.9025.8025.9025.520.19%6,036
Jan 7, 202625.8425.8525.8125.8525.470.12%5,198
Jan 6, 202625.8025.8425.7825.8225.440.16%8,405
Jan 5, 202625.8225.8225.7725.7825.40-0.27%7,290
Jan 2, 202625.8525.8525.7825.8525.47-0.04%22,394
Dec 31, 202525.8425.8625.8225.8625.480.35%2,430
Dec 30, 202525.7725.8325.7725.7725.39-0.46%7,934
Dec 29, 202525.7825.8925.7825.8925.41-0.04%3,328
Dec 24, 202525.8725.9025.8725.9025.420.47%1,153
Dec 23, 202525.8725.8725.7825.7825.30-0.27%5,489
Dec 22, 202525.8125.8525.8025.8525.37-2,187
Dec 19, 202525.7525.8525.7525.8525.370.31%2,270
Dec 18, 202525.6825.7825.6825.7725.290.66%60,070
Dec 17, 202525.7325.7325.5925.6025.12-0.35%20,460
Dec 16, 202525.6425.6925.6425.6925.210.08%8,504
Dec 15, 202525.4825.6725.4825.6725.190.08%3,014
Dec 12, 202525.5025.6525.5025.6525.170.12%4,419
Dec 11, 202525.7225.7225.5725.6225.14-0.19%24,135
Dec 10, 202525.5825.6725.5825.6725.190.39%7,697
Dec 9, 202525.6525.6525.5725.5725.09-0.12%5,725
Dec 8, 202525.5425.6025.5425.6025.12-0.16%6,816
Dec 5, 202525.7425.7425.6125.6425.16-6,547
Dec 4, 202525.7425.7425.6425.6425.16-0.43%6,700
Dec 3, 202525.6825.7525.6825.7525.270.43%8,302