Skip to main content
Dynamic Active Enhanced Yield Covered Options ETF (TSX:DXQ)
Canada flag Canada · Delayed Price · Currency is CAD
27.68
-0.03 (-0.11%)
Apr 28, 2026, 3:58 PM EST

TSX:DXQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.6927.6927.6027.68--0.11%8,352
Apr 27, 202627.7027.7227.6427.7127.71-0.82%8,263
Apr 24, 202627.8127.9427.7727.9427.750.58%12,828
Apr 23, 202627.8527.8527.6927.7827.59-0.55%13,110
Apr 22, 202627.9327.9427.8827.9427.740.59%9,820
Apr 21, 202627.9127.9227.7727.7727.58-0.29%12,524
Apr 20, 202627.8827.8827.7627.8527.66-0.11%45,029
Apr 17, 202627.8627.9727.8527.8827.690.47%17,583
Apr 16, 202627.8727.8727.6927.7527.56-0.25%13,477
Apr 15, 202627.7627.8227.7227.8227.630.22%12,828
Apr 14, 202627.6827.7627.5927.7627.571.09%28,716
Apr 13, 202627.2927.4827.2927.4627.270.37%13,832
Apr 10, 202627.3527.3727.2927.3627.170.18%35,056
Apr 9, 202627.1027.3127.0427.3127.120.42%26,149
Apr 8, 202627.3827.3927.1127.2027.012.39%37,768
Apr 7, 202626.8326.8326.5626.5626.38-0.97%188,557
Apr 6, 202626.8026.8226.7826.8226.630.09%6,808
Apr 2, 202626.6726.8026.5226.8026.610.36%7,054
Apr 1, 202626.8026.8126.7026.7026.520.07%20,869
Mar 31, 202626.3626.6826.3626.6826.501.75%16,620
Mar 30, 202626.3726.3726.1026.2226.04-12,199
Mar 27, 202626.5826.5826.2026.2226.04-0.87%21,317
Mar 26, 202626.6426.6626.4326.4526.27-1.51%11,155
Mar 25, 202626.8226.9026.6826.8626.480.84%15,515
Mar 24, 202626.6626.7026.6226.6326.26-0.34%14,197
Mar 23, 202626.8526.8526.6626.7226.340.75%22,162
Mar 20, 202626.6026.6126.4526.5226.15-0.93%15,438
Mar 19, 202626.7326.7726.5726.7726.390.04%32,249
Mar 18, 202626.9926.9926.7626.7626.38-0.78%7,310
Mar 17, 202627.0127.0126.9026.9726.590.15%20,155
Mar 16, 202626.8026.9326.8026.9326.550.37%20,086
Mar 13, 202626.6726.8426.6726.8326.450.30%12,474
Mar 12, 202626.8026.8026.7126.7526.37-0.50%14,330
Mar 11, 202627.0627.0626.8426.8926.510.02%3,804
Mar 10, 202626.9226.9626.8826.8826.50-0.07%8,835
Mar 9, 202626.8527.0326.6126.9026.520.45%15,753
Mar 6, 202626.9927.0226.7726.7826.40-2.58%12,749
Mar 5, 202626.9727.4926.9727.4927.101.10%81,399
Mar 4, 202626.9627.2026.9627.1926.810.41%11,063
Mar 3, 202626.7727.0826.7127.0826.70-0.22%35,452
Mar 2, 202626.9827.1426.9027.1426.760.30%11,873
Feb 27, 202626.9227.0726.9227.0626.680.07%11,191
Feb 26, 202627.1027.1026.9127.0426.660.41%28,136
Feb 25, 202627.0027.1726.9126.9326.550.11%46,432
Feb 24, 202626.8726.9026.7426.9026.520.26%24,409
Feb 23, 202627.0627.0626.7926.8326.26-0.81%25,935
Feb 20, 202627.0927.0926.9827.0526.48-0.04%37,240
Feb 19, 202627.0127.0626.9427.0626.490.22%30,002
Feb 18, 202626.9327.0526.8627.0026.430.56%55,385
Feb 17, 202626.8426.8526.7026.8526.280.41%34,206
Feb 13, 202626.7926.8126.6726.7426.17-0.07%17,198
Feb 12, 202627.0327.0326.7126.7626.19-0.96%11,610
Feb 11, 202627.1127.1226.9227.0226.450.15%49,176
Feb 10, 202626.9127.0426.9126.9826.410.45%28,420
Feb 9, 202626.8226.9226.7526.8626.29-0.70%28,581
Feb 6, 202626.6627.0626.5827.0526.481.69%43,490
Feb 5, 202626.7826.8326.5926.6026.04-1.12%37,195
Feb 4, 202627.0627.0626.7626.9026.33-0.55%29,354
Feb 3, 202627.4427.4426.9427.0526.48-0.93%25,633
Feb 2, 202627.0027.4326.9927.3126.730.42%65,354
Jan 30, 202627.0927.2027.0927.1926.620.37%41,902
Jan 29, 202627.2927.2927.0227.0926.52-0.88%42,378
Jan 28, 202627.4027.4327.3327.3326.75-0.36%7,437
Jan 27, 202627.5227.5227.4027.4326.85-1.19%14,881
Jan 26, 202627.6927.7627.6427.7626.980.36%10,259
Jan 23, 202627.6227.7527.6227.6626.89-0.14%32,853
Jan 22, 202627.8927.8927.7027.7026.93-0.43%11,934
Jan 21, 202627.6627.8227.5827.8227.040.40%32,545
Jan 20, 202627.8127.8127.6927.7126.94-1.84%21,178
Jan 19, 202628.2828.2828.0628.2327.440.50%27,037
Jan 16, 202628.1028.1028.0028.0927.31-0.07%11,414
Jan 15, 202628.0428.1127.9528.1127.320.79%7,414
Jan 14, 202627.9128.0427.8327.8927.11-0.46%18,870
Jan 13, 202628.0928.0928.0028.0227.240.04%17,997
Jan 12, 202627.9528.0227.9528.0127.230.18%8,737
Jan 9, 202627.9027.9827.8527.9627.180.68%24,347
Jan 8, 202627.8627.8627.7527.7726.99-0.02%8,915
Jan 7, 202627.7227.8127.7227.7827.000.09%15,890
Jan 6, 202627.5427.7627.5427.7526.970.56%11,157
Jan 5, 202627.7327.7327.5627.6026.820.35%9,965
Jan 2, 202627.4127.5427.4127.5026.730.55%18,093
Dec 31, 202527.3827.4127.3527.3526.59-29,034
Dec 30, 202527.3827.3827.3227.3526.59-0.65%12,277
Dec 29, 202527.5427.5427.4727.5326.570.07%11,647
Dec 24, 202527.4927.5127.4927.5126.550.02%3,723
Dec 23, 202527.5027.5227.4527.5126.55-0.02%13,264
Dec 22, 202527.4527.5127.4527.5126.550.07%9,539
Dec 19, 202527.4127.5127.4127.4926.530.81%14,243
Dec 18, 202527.3227.3327.2427.2726.320.22%61,095
Dec 17, 202527.3927.4027.1827.2126.26-0.62%16,270
Dec 16, 202527.3127.3827.2627.3826.430.04%21,438
Dec 15, 202527.4027.4327.3627.3726.42-0.36%22,380
Dec 12, 202527.6427.6427.4227.4726.52-0.47%15,890
Dec 11, 202527.6027.6127.4927.6026.64-0.25%13,546
Dec 10, 202527.7027.7127.6427.6726.71-98,968
Dec 9, 202527.7027.7027.6327.6726.71-0.25%8,152
Dec 8, 202527.6127.7427.6127.7426.780.18%5,905
Dec 5, 202527.8427.8427.6927.6926.73-0.54%16,613
Dec 4, 202527.8027.8427.7727.8426.870.11%7,225
Dec 3, 202527.7927.8227.6827.8126.84-8,692