Toronto - Delayed Quote CAD

Dynamic Active Preferred Shares ETF (DXP.TO)

23.58
+0.10
+(0.43%)
At close: May 15 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 202523.5623.6123.5623.5823.585,500
May 14, 202523.5723.5723.4823.4823.485,700
May 13, 202523.4323.5723.3723.5723.573,300
May 12, 202523.4923.4923.3723.4323.434,400
May 9, 202523.2123.2923.2123.2923.292,200
May 8, 202523.2123.2423.2023.2423.242,500
May 7, 202523.0323.1023.0223.1023.105,500
May 6, 202522.9023.0122.9023.0123.0113,400
May 5, 202522.9422.9422.8822.9022.904,800
May 2, 202522.7022.9322.7022.9122.915,200
May 1, 202522.7922.9222.7922.8522.853,300
Apr 30, 202522.5722.5922.4322.5322.539,400
Apr 29, 202522.6322.6322.6122.6122.61900
Apr 28, 202522.6222.6222.5022.5022.504,500
Apr 25, 2025 0.097 Dividend
Apr 25, 202522.5322.6522.5322.6222.627,200
Apr 24, 202522.7322.7822.6922.7822.6821,300
Apr 23, 202522.6322.8122.6322.7322.6330,600
Apr 22, 202522.4922.6322.4922.6222.5227,800
Apr 21, 202522.4322.4322.3422.3622.265,700
Apr 17, 202522.4422.5722.4322.4322.3315,300
Apr 16, 202522.2922.5222.2922.5122.412,600
Apr 15, 202522.6122.6922.5822.5822.482,100
Apr 14, 202522.0922.3322.0922.1922.104,100
Apr 11, 202521.9022.0321.8021.8921.809,300
Apr 10, 202522.0422.0521.7521.7621.6711,400
Apr 9, 202521.9122.4121.7122.1922.1061,600
Apr 8, 202522.1822.7522.1722.1722.0830,700
Apr 7, 202520.0022.3820.0022.2122.1225,400
Apr 4, 202523.6423.6422.6122.6122.5126,900
Apr 3, 202523.5823.6423.5423.6423.5412,300
Apr 2, 202523.5923.7323.5923.7323.632,600
Apr 1, 202523.4723.6523.4723.5323.4310,000
Mar 31, 202523.3923.6023.3923.5223.424,900
Mar 28, 202523.5023.5023.4123.4123.314,900
Mar 27, 202523.3023.5723.3023.3923.294,200
Mar 26, 2025 0.097 Dividend
Mar 26, 202523.6023.6223.5323.5723.476,700
Mar 25, 202523.5123.6423.5123.6023.403,000
Mar 24, 202523.6523.6823.6323.6823.4812,100
Mar 21, 202523.6223.6723.6023.6723.4711,800
Mar 20, 202523.5123.5623.5123.5623.361,600
Mar 19, 202523.6123.6123.5723.5723.374,700
Mar 18, 202523.7223.7223.5923.6723.479,300
Mar 17, 202523.5223.6823.5223.6823.4816,400
Mar 14, 202523.5423.6323.5223.6323.437,300
Mar 13, 202523.4823.5723.4823.5723.3714,000
Mar 12, 202523.4623.5123.4623.4623.265,900
Mar 11, 202523.5023.5623.4623.4623.2610,100
Mar 10, 202523.7623.7623.6223.6223.422,800
Mar 7, 202523.6023.7223.5923.7223.523,400
Mar 6, 202523.6723.6923.5623.6923.493,700
Mar 5, 202523.7323.7323.5923.6323.432,700
Mar 4, 202523.5823.7123.4623.6623.469,000
Mar 3, 202523.5023.7123.5023.7123.511,200
Feb 28, 202523.7523.7923.7523.7923.591,800
Feb 27, 202523.5823.5823.5223.5423.343,900
Feb 26, 202523.6523.6523.4723.5023.307,700
Feb 25, 2025 0.097 Dividend
Feb 25, 202523.7523.7523.5023.5523.356,300
Feb 24, 202523.6823.6823.6223.6823.396,200
Feb 21, 202523.6123.6623.6023.6023.313,000
Feb 20, 202523.7123.7123.6323.6923.403,800
Feb 19, 202523.6823.8023.6523.8023.503,900
Feb 18, 202523.7923.7923.6423.7123.424,800
Feb 14, 202523.5623.7223.5623.7223.432,900
Feb 13, 202523.6023.6023.5523.5523.2611,300
Feb 12, 202523.6023.6023.5423.5923.302,600
Feb 11, 202523.3723.6523.3723.6523.3619,600
Feb 10, 202523.5423.6323.4923.5923.3013,400
Feb 7, 202523.5123.5423.5123.5323.243,300
Feb 6, 202523.4223.6723.4223.6523.362,300
Feb 5, 202523.5023.5423.5023.5323.244,700
Feb 4, 202523.8323.8323.5123.5123.222,700
Feb 3, 202523.0023.5323.0023.3923.1017,500
Jan 31, 202523.5023.6323.5023.6323.348,800
Jan 30, 202523.6123.6123.5323.5723.282,900
Jan 29, 202523.5423.5623.4923.5523.264,800
Jan 28, 2025 0.097 Dividend
Jan 28, 202523.1423.6223.1423.5623.275,700
Jan 27, 202523.7723.7723.6823.7723.387,000
Jan 24, 202523.7523.7723.7023.7723.384,300
Jan 23, 202523.7723.7923.7223.7623.3710,900
Jan 22, 202523.8423.8423.6823.7523.366,700
Jan 21, 202523.7423.7623.6523.7023.317,600
Jan 20, 202523.8023.8023.6323.6323.244,300
Jan 17, 202523.6123.6723.6023.6223.2311,800
Jan 16, 202523.5723.6423.5723.6323.245,600
Jan 15, 202523.4223.5423.4223.5423.158,700
Jan 14, 202523.3223.5023.3223.4223.039,300
Jan 13, 202523.5023.5023.4023.4023.023,200
Jan 10, 202523.5123.5123.4123.4823.092,300
Jan 9, 202523.6723.6723.4123.4123.0316,400
Jan 8, 202523.4223.5423.4223.5423.154,000
Jan 7, 202523.5823.5923.4423.4423.057,200
Jan 6, 202523.2323.4923.2323.4923.108,600
Jan 3, 202523.2323.4223.2323.4223.033,200
Jan 2, 202523.1823.2623.1823.2322.856,100
Dec 31, 202423.1823.1823.0623.0622.68700
Dec 30, 2024 0.097 Dividend
Dec 30, 202422.9922.9922.9522.9522.572,400
Dec 27, 202423.0823.1023.0723.0922.611,900
Dec 24, 202423.0823.1423.0523.0722.603,800
Dec 23, 202423.1623.1622.9523.0222.5517,900
Dec 20, 202422.8523.0822.8523.0822.616,900
Dec 19, 202423.1723.1722.8922.8922.4226,200
Dec 18, 202423.0423.1023.0123.0222.552,900
Dec 17, 202422.8223.1422.8223.1422.666,500
Dec 16, 202423.2623.2623.0423.0422.572,000
Dec 13, 202423.2423.2423.0123.1522.6742,700
Dec 12, 202422.8923.0622.8923.0022.535,400
Dec 11, 202422.8422.9322.8222.8922.429,900
Dec 10, 202422.7522.9022.7522.8222.3512,200
Dec 9, 202422.7022.7322.6822.7022.238,200
Dec 6, 202422.7422.7422.6422.7422.2712,000
Dec 5, 202422.5222.6822.5222.6822.216,800
Dec 4, 202422.6822.8522.5622.5622.1027,100
Dec 3, 202422.5922.6122.5622.5722.119,700
Dec 2, 202422.5622.6622.5122.5422.0812,600
Nov 29, 202422.4522.6522.4522.5622.107,500
Nov 28, 202422.6022.6122.5022.5122.0534,700
Nov 27, 202422.4722.5622.4722.5222.069,100
Nov 26, 2024 0.097 Dividend
Nov 26, 202422.4922.5222.4422.4722.0112,500
Nov 25, 202422.5722.6722.5222.5622.004,900
Nov 22, 202422.3522.4022.3522.4021.8410,500
Nov 21, 202422.2422.4322.2422.3321.7811,000
Nov 20, 202422.5122.5122.3422.3421.795,700
Nov 19, 202422.2022.3622.2022.3221.7713,300
Nov 18, 202422.1922.2222.1722.2021.659,600
Nov 15, 202422.0922.1822.0922.1721.629,200
Nov 14, 202422.2022.2022.1222.1521.605,300
Nov 13, 202421.8822.1021.8822.0721.524,400
Nov 12, 202421.9122.0221.9121.9821.449,700
Nov 11, 202422.0222.0221.9421.9921.448,700
Nov 8, 202421.9222.0221.9222.0221.476,700
Nov 7, 202422.1222.2321.9521.9821.4414,100
Nov 6, 202422.2522.2521.9822.0121.464,000
Nov 5, 202422.0222.1722.0222.1021.55238,100
Nov 4, 202422.1922.2122.1222.1221.577,800
Nov 1, 202422.2022.2022.1322.1721.6217,000
Oct 31, 202422.0622.2022.0622.1321.5843,900
Oct 30, 202422.2822.2822.1922.2221.6718,800
Oct 29, 202422.3022.3622.0822.1621.6154,000
Oct 28, 2024 0.097 Dividend
Oct 28, 202422.4122.4122.3022.3421.7918,100
Oct 25, 202422.4822.4822.4322.4521.807,700
Oct 24, 202422.4122.5122.4122.4821.837,600
Oct 23, 202422.4622.5022.4122.5021.8515,700
Oct 22, 202422.4522.5022.4122.4421.7927,300
Oct 21, 202422.5322.5722.4822.5721.923,000
Oct 18, 202422.6522.6522.4722.5521.909,300
Oct 17, 202422.5922.5922.4222.5221.8717,600
Oct 16, 202422.5922.5922.4522.4521.8013,900
Oct 15, 202422.5022.5022.4322.4721.8212,100
Oct 11, 202422.4922.5422.4222.5421.893,400
Oct 10, 202422.5722.5722.4322.4321.785,000
Oct 9, 202422.5422.5422.4422.4721.826,700
Oct 8, 202422.4322.4922.4122.4221.7624,500
Oct 7, 202422.5322.6122.5322.6121.952,800
Oct 4, 202422.5422.5522.4522.4521.805,700
Oct 3, 202422.5322.5422.5022.5421.891,600
Oct 2, 202422.5222.5222.4022.4021.752,300
Oct 1, 202422.4322.5222.4322.4521.809,800
Sep 30, 202422.4822.5022.4222.4621.816,100
Sep 27, 202422.3222.4822.3022.4821.838,200
Sep 26, 202422.5122.5122.3222.3221.6711,500
Sep 25, 202422.5022.5022.3022.3021.6512,700
Sep 24, 2024 0.097 Dividend
Sep 24, 202422.5622.6022.4022.4521.8013,600
Sep 23, 202422.5622.6622.5622.6021.8510,100
Sep 20, 202422.5722.6622.5722.6521.9013,900
Sep 19, 202422.6422.6922.6022.6521.9011,400
Sep 18, 202422.6022.6422.5122.6021.857,600
Sep 17, 202422.5522.5622.5122.5121.7615,800
Sep 16, 202422.7822.7922.4922.4921.7412,100
Sep 13, 202422.5622.5922.5222.5921.849,700
Sep 12, 202422.4622.4922.4622.4921.744,600
Sep 11, 202422.5322.5322.4522.4921.7413,300
Sep 10, 202422.5422.5922.5122.5221.7711,000
Sep 9, 202422.6522.6522.5122.5421.794,200
Sep 6, 202422.5622.5922.5022.5921.8412,800
Sep 5, 202422.4922.5622.4922.5421.799,400
Sep 4, 202422.5322.5322.5122.5221.776,300
Sep 3, 202422.5422.5722.5222.5721.825,000
Aug 30, 202422.4922.5222.4922.5221.772,700
Aug 29, 202422.5422.5422.4722.4721.725,400
Aug 28, 202422.5722.5722.4022.4021.667,400
Aug 27, 2024 0.097 Dividend
Aug 27, 202422.7822.7822.4722.5221.777,900
Aug 26, 202422.5622.6522.5522.6521.802,400
Aug 23, 202422.5022.5122.4322.5121.674,400
Aug 22, 202422.4022.4822.4022.4421.6054,700
Aug 21, 202422.3822.4422.3822.4421.603,300
Aug 20, 202422.3822.3822.3222.3321.506,800
Aug 19, 202422.1522.2722.1522.2121.385,000
Aug 16, 202421.9322.3321.9322.3321.502,300
Aug 15, 202422.1522.3222.1422.3021.475,900
Aug 14, 202422.1022.1022.0422.0421.221,100
Aug 13, 202422.0822.0821.9522.0121.192,100
Aug 12, 202422.0322.1122.0322.1121.291,000
Aug 9, 202421.9421.9421.9421.9421.12300
Aug 8, 202421.9221.9321.8421.8821.0615,800
Aug 7, 202422.1322.1321.8521.8521.034,100
Aug 6, 202421.7422.0021.7422.0021.1811,100
Aug 2, 202422.1622.1621.9521.9621.143,900
Aug 1, 202422.0222.1822.0122.1621.335,600
Jul 31, 202422.0022.0521.9322.0521.234,400
Jul 30, 202422.2322.2321.9121.9121.093,900
Jul 29, 202422.2222.2322.0522.1121.298,300
Jul 26, 2024 0.097 Dividend
Jul 26, 202422.1422.2622.1422.2021.373,500
Jul 25, 202422.2922.3322.2722.3221.396,300
Jul 24, 202422.2522.2522.1622.1621.243,400
Jul 23, 202422.2122.3022.1922.3021.3712,000
Jul 22, 202422.0422.1722.0422.1721.25800
Jul 19, 202422.0422.0922.0222.0821.166,500
Jul 18, 202421.9922.0521.9722.0521.142,100
Jul 17, 202421.9222.0521.9222.0521.1410,200
Jul 16, 202421.9421.9921.9421.9921.082,300
Jul 15, 202422.1122.1221.9022.0121.106,400
Jul 12, 202421.8422.0121.8422.0021.094,600
Jul 11, 202421.9221.9321.8821.9121.007,500
Jul 10, 202421.9521.9521.8821.9421.034,000
Jul 9, 202421.9122.0021.9022.0021.098,100
Jul 8, 202421.8121.9721.8121.9721.0611,100
Jul 5, 202421.7021.8021.7021.8020.906,400
Jul 4, 202421.7921.8121.6621.6620.761,100
Jul 3, 202421.6121.7921.6121.7920.897,100
Jul 2, 202421.6721.7321.6621.6920.794,000
Jun 28, 202421.4921.5221.4821.5120.624,200
Jun 27, 202421.2521.5221.2521.5220.639,500
Jun 26, 202421.2621.3221.1821.3120.436,300
Jun 25, 2024 0.097 Dividend
Jun 25, 202421.0021.1821.0021.1820.303,600
Jun 24, 202421.0521.1521.0021.0820.1116,600
Jun 21, 202420.7120.8920.7120.8619.906,600
Jun 20, 202420.7520.8420.6520.7819.839,300
Jun 19, 202420.6420.6920.5620.5619.6211,500
Jun 18, 202420.7520.8720.7420.8719.916,400
Jun 17, 202420.9420.9420.6720.6719.7214,200
Jun 14, 202420.9921.0920.9621.0920.126,300
Jun 13, 202421.1321.2021.0221.1120.1412,000
Jun 12, 202421.2821.3221.1821.1820.2112,500
Jun 11, 202421.2721.4121.2721.3120.336,300
Jun 10, 202421.0721.3221.0721.2520.2710,900
Jun 7, 202421.4621.4621.2621.2620.288,900
Jun 6, 202421.5121.6121.4721.5320.5474,900
Jun 5, 202421.5721.6621.5521.5520.5612,600
Jun 4, 202421.6321.7121.5721.5720.5812,000
Jun 3, 202421.7721.8021.7321.8020.8016,800
May 31, 202421.6121.6921.6121.6820.6810,300
May 30, 202421.8321.8321.6121.6220.6318,100
May 29, 202421.6721.7821.6121.7720.7712,200
May 28, 2024 0.097 Dividend
May 28, 202421.7021.8021.6721.6720.6812,400
May 27, 202421.6821.9321.6821.9320.834,000
May 24, 202421.7021.8121.7021.8120.728,600
May 23, 202421.7021.7021.5821.6220.548,700
May 22, 202421.6121.6321.5521.5720.4911,200
May 21, 202421.8121.8121.6321.6320.5517,000
May 17, 202421.6721.7621.6621.6920.609,100
May 16, 202421.7521.8121.7521.8120.721,700
May 15, 202421.7021.7621.6821.7220.635,300

Related Tickers