Dynamic Active Preferred Shares ETF (DXP)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1738881600 | 23.6 | 0.07 | 0.30 | 23.42 | 23.65 | 23.42 | 2336 |
| 1738795200 | 23.53 | 0.02 | 0.09 | 23.5 | 23.54 | 23.5 | 4659 |
| 1738708800 | 23.51 | 0.12 | 0.51 | 23.83 | 23.83 | 23.51 | 2704 |
| 1738622400 | 23.39 | -0.24 | -1.02 | 23 | 23.53 | 23 | 17521 |
| 1738363200 | 23.63 | 0.06 | 0.25 | 23.5 | 23.63 | 23.5 | 8765 |
| 1738276800 | 23.57 | 0.02 | 0.08 | 23.61 | 23.61 | 23.53 | 2868 |
| 1738190400 | 23.55 | -0.03 | -0.13 | 23.54 | 23.55 | 23.49 | 4790 |
| 1738104000 | 23.58 | -0.19 | -0.80 | 23.14 | 23.58 | 23.14 | 5725 |
| 1738017600 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.68 | 6987 |
| 1737758400 | 23.77 | 0.01 | 0.04 | 23.75 | 23.77 | 23.7 | 4340 |
| 1737672000 | 23.76 | 0.01 | 0.04 | 23.77 | 23.77 | 23.72 | 10938 |
| 1737585600 | 23.75 | 0.05 | 0.21 | 23.84 | 23.84 | 23.68 | 6729 |
| 1737499200 | 23.7 | 0.07 | 0.30 | 23.74 | 23.75 | 23.65 | 7558 |
| 1737412800 | 23.63 | 0.01 | 0.04 | 23.8 | 23.8 | 23.63 | 4315 |
| 1737153600 | 23.62 | -0.01 | -0.04 | 23.61 | 23.67 | 23.6 | 11832 |
| 1737067200 | 23.63 | 0.09 | 0.38 | 23.57 | 23.64 | 23.57 | 5562 |
| 1736980800 | 23.54 | 0.12 | 0.51 | 23.42 | 23.54 | 23.42 | 8725 |
| 1736894400 | 23.42 | -0.02 | -0.09 | 23.32 | 23.5 | 23.32 | 9316 |
| 1736808000 | 23.44 | -0.04 | -0.17 | 23.5 | 23.5 | 23.4 | 3216 |
| 1736548800 | 23.48 | 0.07 | 0.30 | 23.51 | 23.51 | 23.45 | 2251 |
| 1736462400 | 23.41 | -0.13 | -0.55 | 23.67 | 23.67 | 23.41 | 16365 |
| 1736376000 | 23.54 | 0.1 | 0.43 | 23.42 | 23.54 | 23.42 | 4036 |
| 1736289600 | 23.44 | -0.05 | -0.21 | 23.58 | 23.59 | 23.44 | 7225 |
| 1736203200 | 23.49 | 0.07 | 0.30 | 23.23 | 23.49 | 23.23 | 8564 |
| 1735944000 | 23.42 | 0.19 | 0.82 | 23.23 | 23.42 | 23.23 | 3152 |
| 1735857600 | 23.23 | 0.17 | 0.74 | 23.18 | 23.25 | 23.18 | 6122 |
| 1735684800 | 23.06 | 0.11 | 0.48 | 23.18 | 23.18 | 23.06 | 700 |
| 1735598400 | 22.95 | -0.14 | -0.61 | 22.99 | 22.99 | 22.95 | 2448 |
| 1735339200 | 23.09 | 0.02 | 0.09 | 23.08 | 23.1 | 23.07 | 1866 |
| 1735069200 | 23.07 | 0.05 | 0.22 | 23.08 | 23.14 | 23.05 | 3808 |
| 1734993600 | 23.02 | -0.06 | -0.26 | 23.16 | 23.16 | 22.95 | 17863 |
| 1734734400 | 23.08 | 0.13 | 0.57 | 22.85 | 23.08 | 22.85 | 6905 |
| 1734648000 | 22.95 | -0.07 | -0.30 | 23.17 | 23.17 | 22.89 | 26172 |
| 1734561600 | 23.02 | -0.12 | -0.52 | 23.04 | 23.1 | 23.01 | 2884 |
| 1734475200 | 23.14 | 0.06 | 0.26 | 22.82 | 23.14 | 22.82 | 6495 |
| 1734388800 | 23.08 | -0.07 | -0.30 | 23.26 | 23.26 | 23.05 | 2016 |
| 1734129600 | 23.15 | 0.15 | 0.65 | 23.24 | 23.24 | 23.01 | 42687 |
| 1734043200 | 23 | 0.11 | 0.48 | 22.89 | 23.06 | 22.89 | 5371 |
| 1733956800 | 22.89 | 0.07 | 0.31 | 22.84 | 22.92 | 22.82 | 9874 |
| 1733870400 | 22.82 | 0.12 | 0.53 | 22.75 | 22.9 | 22.75 | 12208 |
| 1733784000 | 22.7 | -0.04 | -0.18 | 22.7 | 22.73 | 22.68 | 8184 |
| 1733524800 | 22.74 | 0.06 | 0.26 | 22.74 | 22.74 | 22.64 | 11966 |
| 1733438400 | 22.68 | 0.12 | 0.53 | 22.52 | 22.68 | 22.52 | 6848 |
| 1733352000 | 22.56 | -0.01 | -0.04 | 22.68 | 22.68 | 22.56 | 27127 |
| 1733265600 | 22.57 | 0.03 | 0.13 | 22.59 | 22.6 | 22.56 | 9690 |
| 1733179200 | 22.54 | -0.02 | -0.09 | 22.56 | 22.66 | 22.51 | 12552 |
| 1732920000 | 22.56 | 0.05 | 0.22 | 22.45 | 22.65 | 22.45 | 7451 |
| 1732833600 | 22.51 | -0.01 | -0.04 | 22.6 | 22.61 | 22.5 | 34740 |
| 1732747200 | 22.52 | 0.05 | 0.22 | 22.47 | 22.56 | 22.47 | 9066 |
| 1732660800 | 22.47 | -0.09 | -0.40 | 22.49 | 22.52 | 22.46 | 12530 |
| 1732574400 | 22.56 | 0.16 | 0.71 | 22.57 | 22.67 | 22.55 | 4924 |
| 1732315200 | 22.4 | 0.07 | 0.31 | 22.35 | 22.4 | 22.35 | 10458 |
| 1732228800 | 22.33 | -0.01 | -0.04 | 22.24 | 22.43 | 22.24 | 11006 |
| 1732142400 | 22.34 | 0.02 | 0.09 | 22.51 | 22.51 | 22.34 | 5680 |
| 1732056000 | 22.32 | 0.12 | 0.54 | 22.2 | 22.36 | 22.2 | 13312 |
| 1731969600 | 22.2 | 0.03 | 0.14 | 22.19 | 22.22 | 22.17 | 9614 |
| 1731710400 | 22.17 | 0.02 | 0.09 | 22.09 | 22.18 | 22.09 | 9217 |
| 1731624000 | 22.15 | 0.08 | 0.36 | 22.2 | 22.2 | 22.12 | 5301 |
| 1731537600 | 22.07 | 0.07 | 0.32 | 21.88 | 22.1 | 21.88 | 4408 |
| 1731451200 | 22 | -0.03 | -0.14 | 21.91 | 22.02 | 21.91 | 9659 |
| 1731364800 | 22.03 | 0.01 | 0.05 | 22.02 | 22.03 | 21.94 | 8698 |
| 1731105600 | 22.02 | 0.04 | 0.18 | 21.92 | 22.02 | 21.92 | 6720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
