Dynamic Active Preferred Shares ETF - DXP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.13	25.11	25.11	25.14	24.86	37,100
September 25, 2025	25.04	25.07	25.07	25.07	25.04	4,300
September 24, 2025	25.11	25.04	25.04	25.11	25.04	2,840
September 23, 2025	25.12	25.14	25.04	25.22	25.12	5,100
September 22, 2025	25.24	25.16	25.16	25.24	25.15	7,000
September 19, 2025	25.33	25.23	25.23	25.33	25.19	2,448
September 18, 2025	25.37	25.27	25.27	25.37	25.25	9,144
September 17, 2025	25.24	25.24	25.24	25.32	25.24	2,800
September 16, 2025	25.29	25.3	25.3	25.31	25.27	3,446
September 15, 2025	25.21	25.23	25.23	25.26	25.21	10,700
September 12, 2025	25.29	25.26	25.26	25.29	25.26	5,040
September 11, 2025	25.2	25.2	25.2	25.44	25.2	1,536
September 10, 2025	25.21	25.25	25.25	25.25	25.21	5,917
September 09, 2025	25.42	25.17	25.17	25.42	25.17	3,400
September 08, 2025	25.19	25.19	25.19	25.21	25.17	1,315
September 05, 2025	25.17	25.11	25.11	25.24	25.11	3,101
September 04, 2025	25.18	25.07	25.07	25.18	25.07	1,722
September 03, 2025	25.14	25.1	25.1	25.14	25.1	1,922
September 02, 2025	24.96	25.16	25.16	25.16	24.96	6,314
August 29, 2025	24.93	25	25	25.08	24.93	57,000
August 28, 2025	25.11	25.03	25.03	25.11	25.02	5,900
August 27, 2025	25.03	25.09	25.09	25.1	25.03	15,611
August 26, 2025	25	25.1	25.1	25.1	25	7,117
August 25, 2025	25.17	25.08	24.98	25.17	25.08	6,439
August 22, 2025	25.06	25.08	25.08	25.08	25.02	4,448
August 21, 2025	25.09	25.03	25.03	25.09	25.01	4,116
August 20, 2025	25.03	25.07	25.07	25.13	25.03	7,800
August 19, 2025	25.01	25.02	25.02	25.04	25	11,513
August 18, 2025	25.05	25	25	25.05	25	2,100
August 15, 2025	24.99	25.02	25.02	25.06	24.99	5,500
August 14, 2025	25.04	25.03	25.03	25.04	25.02	8,010
August 13, 2025	25.1	25	25	25.1	25	11,024
August 12, 2025	25.1	25.06	25.06	25.1	25.05	15,600
August 11, 2025	25.09	25.07	25.07	25.15	25.07	1,700
August 08, 2025	25	25.08	25.08	25.08	24.98	4,100
August 07, 2025	25.06	24.97	24.97	25.07	24.97	12,700
August 06, 2025	25.07	25.07	25.07	25.11	25.06	4,400
August 05, 2025	24.91	25.02	25.02	25.12	24.91	6,100
August 01, 2025	25.19	24.95	24.95	25.19	24.95	1,600
July 31, 2025	24.98	25.04	25.04	25.07	24.96	3,200
July 30, 2025	24.98	24.93	24.93	25	24.89	4,400
July 29, 2025	24.85	24.9	24.9	24.9	24.85	3,030
July 28, 2025	25.07	24.85	24.85	25.07	24.83	3,605
July 25, 2025	24.99	25.04	24.94	25.04	24.99	4,907
July 24, 2025	24.93	24.91	24.81	24.94	24.91	2,600
July 23, 2025	24.95	24.91	24.81	24.96	24.86	14,947
July 22, 2025	24.88	24.89	24.79	24.91	24.88	3,702
July 21, 2025	24.67	24.9	24.8	24.91	24.67	4,502
July 18, 2025	24.86	24.88	24.78	24.92	24.86	8,500
July 17, 2025	24.93	24.86	24.76	24.93	24.66	9,100
July 16, 2025	24.67	24.81	24.81	24.83	24.67	7,511
July 15, 2025	24.74	24.8	24.8	24.8	24.74	4,524
July 14, 2025	24.69	24.78	24.78	24.79	24.69	9,900
July 11, 2025	24.7	24.75	24.75	24.75	24.7	1,600
July 10, 2025	24.65	24.73	24.73	24.73	24.61	3,617
July 09, 2025	24.61	24.66	24.66	24.71	24.61	6,700
July 08, 2025	24.54	24.67	24.67	24.67	24.54	10,827
July 07, 2025	24.48	24.6	24.6	24.61	24.48	9,744
July 04, 2025	24.54	24.59	24.59	24.61	24.54	3,347
July 03, 2025	24.5	24.55	24.55	24.55	24.46	24,100

Dynamic Active Preferred Shares ETF (DXP.TO) TSX