Skip to main content
Dynamic Active Enhanced Yield Covered Options ETF (TSX:DXQ)
Canada flag Canada · Delayed Price · Currency is CAD
27.69
-0.15 (-0.54%)
At close: Dec 5, 2025

TSX:DXQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8427.8427.6927.6927.69-0.54%16,613
Dec 4, 202527.8027.8427.7727.8427.840.11%7,225
Dec 3, 202527.7927.8227.6827.8127.81-8,692
Dec 2, 202527.9227.9227.8027.8127.81-0.07%10,705
Dec 1, 202527.7327.8327.7327.8327.830.11%15,548
Nov 28, 202527.7327.8027.7027.8027.80-0.32%8,694
Nov 27, 202527.8327.8927.7027.8927.890.50%4,756
Nov 26, 202527.6927.7927.6927.7527.750.14%8,830
Nov 25, 202527.5527.7127.5127.7127.71-0.14%19,543
Nov 24, 202527.4527.7527.4527.7527.561.02%4,105
Nov 21, 202527.3927.5327.2327.4727.280.51%13,486
Nov 20, 202527.8627.8627.3227.3327.14-1.01%6,017
Nov 19, 202527.5027.6127.4827.6127.420.66%10,955
Nov 18, 202527.4427.5126.2127.4327.24-0.69%101,314
Nov 17, 202527.6427.7227.5427.6227.43-0.50%5,548
Nov 14, 202527.6127.7827.5027.7627.570.04%6,844
Nov 13, 202528.0028.0227.7127.7527.56-0.86%15,137
Nov 12, 202528.1528.1527.9427.9927.80-0.07%7,585
Nov 11, 202528.0328.0327.9328.0127.82-0.18%12,869
Nov 10, 202528.0328.0627.9128.0627.860.83%15,691
Nov 7, 202527.8027.8327.6227.8327.64-0.22%10,860
Nov 6, 202528.0628.0627.8327.8927.70-0.68%36,560
Nov 5, 202527.9428.1227.8928.0827.880.36%19,698
Nov 4, 202527.9427.9827.8927.9827.79-0.32%18,272
Nov 3, 202527.9428.0727.9328.0727.870.65%18,735
Oct 31, 202528.0228.0227.8127.8927.700.58%2,187
Oct 30, 202527.8127.8127.6627.7327.54-0.57%6,928
Oct 29, 202527.9027.9027.7827.8927.70-1.34%9,797
Oct 28, 202527.8828.2727.7928.2728.070.57%33,149
Oct 27, 202528.1028.1128.0428.1127.720.45%20,997
Oct 24, 202528.0028.0127.9827.9927.600.48%27,013
Oct 23, 202527.8627.8727.8127.8527.470.32%6,946
Oct 22, 202527.9127.9127.6527.7627.38-0.38%16,631
Oct 21, 202527.7727.8827.7727.8727.48-0.30%7,307
Oct 20, 202527.6727.9527.6627.9527.571.12%20,397
Oct 17, 202527.5827.6827.5827.6427.26-0.07%1,519
Oct 16, 202527.8827.8827.6027.6627.28-0.40%13,823
Oct 15, 202527.8027.8027.6727.7727.390.22%9,755
Oct 14, 202527.4627.7227.4627.7127.330.65%279,218
Oct 10, 202527.6727.7827.4427.5327.15-0.72%23,562
Oct 9, 202527.7527.7527.6727.7327.350.14%5,264
Oct 8, 202527.5227.6927.5227.6927.310.04%6,656
Oct 7, 202527.7227.7227.5327.6827.300.14%14,460
Oct 6, 202527.7627.7627.6127.6427.260.22%3,562
Oct 3, 202527.6227.6227.5827.5827.20-0.43%2,060
Oct 2, 202527.6227.7027.5327.7027.320.25%6,704
Oct 1, 202527.3627.8927.3627.6327.250.99%24,949
Sep 30, 202527.3627.3627.2527.3626.980.29%4,732
Sep 29, 202527.2527.3127.2527.2826.900.11%2,333
Sep 26, 202527.1227.2627.1227.2526.870.26%19,749
Sep 25, 202527.1027.2227.0427.1826.81-0.07%3,635
Sep 24, 202527.2527.2527.2027.2026.83-0.29%15,668
Sep 23, 202527.4627.4627.2827.2826.74-0.69%3,978
Sep 22, 202527.1727.4727.1727.4726.930.40%5,878
Sep 19, 202527.2627.3627.2027.3626.820.44%15,952
Sep 18, 202527.1127.2827.1127.2426.710.55%28,957
Sep 17, 202527.1427.1427.0227.0926.56-0.11%18,242
Sep 16, 202527.0827.1227.0827.1226.590.11%4,945
Sep 15, 202527.2127.2127.0927.0926.56-0.15%11,265
Sep 12, 202527.2127.2127.1227.1326.600.07%8,616
Sep 11, 202527.1127.1427.1127.1126.58-3,681
Sep 10, 202527.1127.1527.0627.1126.580.82%184,550
Sep 9, 202526.8926.9926.8726.8926.360.07%11,110
Sep 8, 202526.9326.9326.8626.8726.34-4,172
Sep 5, 202526.9126.9126.8226.8726.340.06%1,587
Sep 4, 202526.7226.8626.7226.8626.330.54%2,175
Sep 3, 202526.7726.7726.6626.7126.190.32%6,082
Sep 2, 202526.5126.6326.5126.6326.10-0.21%1,743
Aug 29, 202526.6726.6926.6426.6826.16-0.58%28,771
Aug 28, 202526.8326.8426.7826.8426.310.17%2,253
Aug 27, 202526.6726.8526.6726.7926.26-0.07%2,007
Aug 26, 202526.6826.8126.6826.8126.28-0.26%4,895
Aug 25, 202526.9026.9026.8626.8826.190.37%15,643
Aug 22, 202526.7826.9426.7826.7826.10-0.07%5,262
Aug 21, 202526.8026.8326.7826.8026.12-1,470
Aug 20, 202526.7126.8026.6226.8026.12-0.07%29,712
Aug 19, 202526.8926.8926.8226.8226.140.11%1,412
Aug 18, 202526.9126.9226.7926.7926.11-0.37%11,182
Aug 15, 202526.8826.9326.8826.8926.200.15%2,652
Aug 14, 202526.8926.8926.8526.8526.16-0.06%2,040
Aug 13, 202526.9726.9726.8226.8726.18-0.35%20,332
Aug 12, 202526.7526.9626.7526.9626.270.94%1,638
Aug 11, 202526.7426.7726.7126.7126.03-0.45%5,402
Aug 8, 202526.7526.8326.6426.8326.140.19%1,850
Aug 7, 202526.7626.7826.6126.7826.100.19%6,237
Aug 6, 202526.6426.7326.5626.7326.050.30%4,843
Aug 5, 202526.7126.7126.6026.6525.970.19%15,726
Aug 1, 202526.7426.7426.4226.6025.92-1.26%21,251
Jul 31, 202526.9927.0826.8626.9426.250.11%27,094
Jul 30, 202526.9926.9926.8526.9126.220.34%8,807
Jul 29, 202526.9926.9926.8126.8226.140.15%7,341
Jul 28, 202526.7826.7926.7626.7826.100.07%7,191
Jul 25, 202526.9526.9526.7626.7625.920.11%11,544
Jul 24, 202526.7726.7726.6826.7325.890.49%5,854
Jul 23, 202526.5926.6126.5826.6025.761.22%17,550
Jul 22, 202526.5926.5926.2826.2825.45-0.94%3,263
Jul 21, 202526.6326.6326.5326.5325.70-0.56%4,517
Jul 18, 202526.6926.6926.6626.6825.84-0.07%2,607
Jul 17, 202526.5526.7326.5526.7025.860.79%5,314
Jul 16, 202526.5426.5426.3726.4925.66-0.21%5,126