Skip to main content
Dynamic Active Enhanced Yield Covered Options ETF (TSX:DXQ)
Canada flag Canada · Delayed Price · Currency is CAD
27.49
+0.30 (1.10%)
At close: Mar 5, 2026

TSX:DXQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.9727.4926.9727.4927.491.10%81,399
Mar 4, 202626.9627.2026.9627.1927.190.41%11,063
Mar 3, 202626.7727.0826.7127.0827.08-0.22%35,452
Mar 2, 202626.9827.1426.9027.1427.140.30%11,873
Feb 27, 202626.9227.0726.9227.0627.060.07%11,191
Feb 26, 202627.1027.1026.9127.0427.040.41%28,136
Feb 25, 202627.0027.1726.9126.9326.930.11%46,432
Feb 24, 202626.8726.9026.7426.9026.900.26%24,409
Feb 23, 202627.0627.0626.7926.8326.64-0.81%25,935
Feb 20, 202627.0927.0926.9827.0526.86-0.04%37,240
Feb 19, 202627.0127.0626.9427.0626.870.22%30,002
Feb 18, 202626.9327.0526.8627.0026.810.56%55,385
Feb 17, 202626.8426.8526.7026.8526.660.41%34,206
Feb 13, 202626.7926.8126.6726.7426.55-0.07%17,198
Feb 12, 202627.0327.0326.7126.7626.57-0.96%11,610
Feb 11, 202627.1127.1226.9227.0226.830.15%49,176
Feb 10, 202626.9127.0426.9126.9826.790.45%28,420
Feb 9, 202626.8226.9226.7526.8626.67-0.70%28,581
Feb 6, 202626.6627.0626.5827.0526.861.69%43,490
Feb 5, 202626.7826.8326.5926.6026.41-1.12%37,195
Feb 4, 202627.0627.0626.7626.9026.71-0.55%29,354
Feb 3, 202627.4427.4426.9427.0526.86-0.93%25,633
Feb 2, 202627.0027.4326.9927.3127.110.42%65,354
Jan 30, 202627.0927.2027.0927.1926.990.37%41,902
Jan 29, 202627.2927.2927.0227.0926.90-0.88%42,378
Jan 28, 202627.4027.4327.3327.3327.13-0.36%7,437
Jan 27, 202627.5227.5227.4027.4327.23-1.19%14,881
Jan 26, 202627.6927.7627.6427.7627.370.36%10,259
Jan 23, 202627.6227.7527.6227.6627.27-0.14%32,853
Jan 22, 202627.8927.8927.7027.7027.31-0.43%11,934
Jan 21, 202627.6627.8227.5827.8227.430.40%32,545
Jan 20, 202627.8127.8127.6927.7127.32-1.84%21,178
Jan 19, 202628.2828.2828.0628.2327.830.50%27,037
Jan 16, 202628.1028.1028.0028.0927.69-0.07%11,414
Jan 15, 202628.0428.1127.9528.1127.710.79%7,414
Jan 14, 202627.9128.0427.8327.8927.50-0.46%18,870
Jan 13, 202628.0928.0928.0028.0227.630.04%17,997
Jan 12, 202627.9528.0227.9528.0127.620.18%8,737
Jan 9, 202627.9027.9827.8527.9627.570.68%24,347
Jan 8, 202627.8627.8627.7527.7727.38-0.02%8,915
Jan 7, 202627.7227.8127.7227.7827.380.09%15,890
Jan 6, 202627.5427.7627.5427.7527.360.56%11,157
Jan 5, 202627.7327.7327.5627.6027.210.35%9,965
Jan 2, 202627.4127.5427.4127.5027.110.55%18,093
Dec 31, 202527.3827.4127.3527.3526.96-29,034
Dec 30, 202527.3827.3827.3227.3526.96-0.65%12,277
Dec 29, 202527.5427.5427.4727.5326.950.07%11,647
Dec 24, 202527.4927.5127.4927.5126.930.02%3,723
Dec 23, 202527.5027.5227.4527.5126.93-0.02%13,264
Dec 22, 202527.4527.5127.4527.5126.930.07%9,539
Dec 19, 202527.4127.5127.4127.4926.910.81%14,243
Dec 18, 202527.3227.3327.2427.2726.700.22%61,095
Dec 17, 202527.3927.4027.1827.2126.64-0.62%16,270
Dec 16, 202527.3127.3827.2627.3826.800.04%21,438
Dec 15, 202527.4027.4327.3627.3726.80-0.36%22,380
Dec 12, 202527.6427.6427.4227.4726.89-0.47%15,890
Dec 11, 202527.6027.6127.4927.6027.02-0.25%13,546
Dec 10, 202527.7027.7127.6427.6727.09-98,968
Dec 9, 202527.7027.7027.6327.6727.09-0.25%8,152
Dec 8, 202527.6127.7427.6127.7427.160.18%5,905
Dec 5, 202527.8427.8427.6927.6927.11-0.54%16,613
Dec 4, 202527.8027.8427.7727.8427.260.11%7,225
Dec 3, 202527.7927.8227.6827.8127.23-8,692
Dec 2, 202527.9227.9227.8027.8127.23-0.07%10,705
Dec 1, 202527.7327.8327.7327.8327.250.11%15,548
Nov 28, 202527.7327.8027.7027.8027.22-0.32%8,694
Nov 27, 202527.8327.8927.7027.8927.300.50%4,756
Nov 26, 202527.6927.7927.6927.7527.170.14%8,830
Nov 25, 202527.5527.7127.5127.7127.13-0.14%19,543
Nov 24, 202527.4527.7527.4527.7526.981.02%4,105
Nov 21, 202527.3927.5327.2327.4726.710.51%13,486
Nov 20, 202527.8627.8627.3227.3326.57-1.01%6,017
Nov 19, 202527.5027.6127.4827.6126.840.66%10,955
Nov 18, 202527.4427.5126.2127.4326.67-0.69%101,314
Nov 17, 202527.6427.7227.5427.6226.85-0.50%5,548
Nov 14, 202527.6127.7827.5027.7626.990.04%6,844
Nov 13, 202528.0028.0227.7127.7526.98-0.86%15,137
Nov 12, 202528.1528.1527.9427.9927.21-0.07%7,585
Nov 11, 202528.0328.0327.9328.0127.23-0.18%12,869
Nov 10, 202528.0328.0627.9128.0627.280.83%15,691
Nov 7, 202527.8027.8327.6227.8327.06-0.22%10,860
Nov 6, 202528.0628.0627.8327.8927.11-0.68%36,560
Nov 5, 202527.9428.1227.8928.0827.300.36%19,698
Nov 4, 202527.9427.9827.8927.9827.20-0.32%18,272
Nov 3, 202527.9428.0727.9328.0727.290.65%18,735
Oct 31, 202528.0228.0227.8127.8927.110.58%2,187
Oct 30, 202527.8127.8127.6627.7326.96-0.57%6,928
Oct 29, 202527.9027.9027.7827.8927.11-1.34%9,797
Oct 28, 202527.8828.2727.7928.2727.480.57%33,149
Oct 27, 202528.1028.1128.0428.1127.140.45%20,997
Oct 24, 202528.0028.0127.9827.9927.020.48%27,013
Oct 23, 202527.8627.8727.8127.8526.890.32%6,946
Oct 22, 202527.9127.9127.6527.7626.80-0.38%16,631
Oct 21, 202527.7727.8827.7727.8726.90-0.30%7,307
Oct 20, 202527.6727.9527.6627.9526.991.12%20,397
Oct 17, 202527.5827.6827.5827.6426.69-0.07%1,519
Oct 16, 202527.8827.8827.6027.6626.71-0.40%13,823
Oct 15, 202527.8027.8027.6727.7726.810.22%9,755
Oct 14, 202527.4627.7227.4627.7126.750.65%279,218
Oct 10, 202527.6727.7827.4427.5326.58-0.72%23,562