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 |
|---|---|---|---|---|---|---|---|
| 1721770800 | 22.08 | 0 | 0.00 | 22.08 | 22.08 | 22.08 | 0 |
| 1721684400 | 22.08 | 0 | 0.00 | 22.04 | 22.08 | 22.04 | 218 |
| 1721425200 | 22.08 | 0.03 | 0.14 | 22.04 | 22.09 | 22.03 | 6480 |
| 1721338800 | 22.05 | 0 | 0.00 | 21.99 | 22.05 | 21.97 | 2052 |
| 1721252400 | 22.05 | 0.06 | 0.27 | 21.92 | 22.05 | 21.92 | 10236 |
| 1721166000 | 21.99 | -0.02 | -0.09 | 21.94 | 21.99 | 21.94 | 2250 |
| 1721079600 | 22.01 | 0.01 | 0.05 | 22.11 | 22.12 | 21.9 | 6424 |
| 1720820400 | 22 | 0.09 | 0.41 | 21.84 | 22.01 | 21.84 | 4593 |
| 1720734000 | 21.91 | -0.03 | -0.14 | 21.92 | 21.92 | 21.88 | 7512 |
| 1720647600 | 21.94 | -0.06 | -0.27 | 21.95 | 21.95 | 21.88 | 3950 |
| 1720561200 | 22 | 0.03 | 0.14 | 21.91 | 22 | 21.9 | 8100 |
| 1720474800 | 21.97 | 0.17 | 0.78 | 21.81 | 21.97 | 21.81 | 11075 |
| 1720215600 | 21.8 | 0.14 | 0.65 | 21.7 | 21.8 | 21.7 | 6400 |
| 1720129200 | 21.66 | -0.13 | -0.60 | 21.79 | 21.81 | 21.66 | 1050 |
| 1720042800 | 21.79 | 0.1 | 0.46 | 21.61 | 21.79 | 21.61 | 7085 |
| 1719956400 | 21.69 | 0.18 | 0.84 | 21.67 | 21.73 | 21.67 | 3998 |
| 1719610800 | 21.51 | -0.01 | -0.05 | 21.49 | 21.52 | 21.49 | 4237 |
| 1719524400 | 21.52 | 0.2 | 0.94 | 21.25 | 21.52 | 21.25 | 9459 |
| 1719438000 | 21.32 | 0.15 | 0.71 | 21.26 | 21.32 | 21.22 | 6250 |
| 1719351600 | 21.17 | 0.09 | 0.43 | 21 | 21.18 | 21 | 3638 |
| 1719265200 | 21.08 | 0.22 | 1.05 | 21.05 | 21.15 | 21 | 16565 |
| 1719006000 | 20.86 | 0.08 | 0.38 | 20.71 | 20.89 | 20.71 | 6646 |
| 1718919600 | 20.78 | 0.22 | 1.07 | 20.75 | 20.84 | 20.66 | 9280 |
| 1718833200 | 20.56 | -0.31 | -1.49 | 20.64 | 20.66 | 20.56 | 11522 |
| 1718746800 | 20.87 | 0.2 | 0.97 | 20.75 | 20.87 | 20.74 | 6428 |
| 1718660400 | 20.67 | -0.42 | -1.99 | 20.94 | 20.94 | 20.67 | 14242 |
| 1718401200 | 21.09 | -0.02 | -0.09 | 20.99 | 21.09 | 20.96 | 6294 |
| 1718314800 | 21.11 | -0.07 | -0.33 | 21.13 | 21.2 | 21.02 | 12024 |
| 1718228400 | 21.18 | -0.15 | -0.70 | 21.28 | 21.32 | 21.18 | 12463 |
| 1718142000 | 21.33 | 0.08 | 0.38 | 21.27 | 21.41 | 21.27 | 6297 |
| 1718055600 | 21.25 | 0 | 0.00 | 21.07 | 21.32 | 21.07 | 10880 |
| 1717796400 | 21.25 | -0.28 | -1.30 | 21.46 | 21.46 | 21.25 | 8935 |
| 1717710000 | 21.53 | -0.02 | -0.09 | 21.51 | 21.6 | 21.47 | 74908 |
| 1717623600 | 21.55 | -0.02 | -0.09 | 21.57 | 21.66 | 21.55 | 12583 |
| 1717537200 | 21.57 | -0.23 | -1.06 | 21.63 | 21.71 | 21.57 | 11994 |
| 1717450800 | 21.8 | 0.12 | 0.55 | 21.77 | 21.8 | 21.73 | 16821 |
| 1717191600 | 21.68 | 0.06 | 0.28 | 21.61 | 21.69 | 21.61 | 10283 |
| 1717105200 | 21.62 | -0.15 | -0.69 | 21.83 | 21.83 | 21.61 | 18070 |
| 1717018800 | 21.77 | 0.1 | 0.46 | 21.67 | 21.78 | 21.61 | 12218 |
| 1716932400 | 21.67 | -0.26 | -1.19 | 21.7 | 21.8 | 21.67 | 12448 |
| 1716846000 | 21.93 | 0.12 | 0.55 | 21.68 | 21.93 | 21.68 | 3976 |
| 1716586800 | 21.81 | 0.18 | 0.83 | 21.7 | 21.81 | 21.7 | 8644 |
| 1716500400 | 21.63 | 0.06 | 0.28 | 21.7 | 21.7 | 21.59 | 8710 |
| 1716414000 | 21.57 | -0.06 | -0.28 | 21.61 | 21.63 | 21.55 | 11229 |
| 1716327600 | 21.63 | -0.06 | -0.28 | 21.81 | 21.81 | 21.63 | 17026 |
| 1715982000 | 21.69 | -0.12 | -0.55 | 21.67 | 21.76 | 21.67 | 9137 |
| 1715895600 | 21.81 | 0.09 | 0.41 | 21.75 | 21.81 | 21.75 | 1670 |
| 1715809200 | 21.72 | 0.03 | 0.14 | 21.7 | 21.76 | 21.68 | 5315 |
| 1715722800 | 21.69 | 0.09 | 0.42 | 21.71 | 21.71 | 21.64 | 6800 |
| 1715636400 | 21.6 | -0.11 | -0.51 | 21.63 | 21.63 | 21.59 | 4210 |
| 1715377200 | 21.71 | -0.02 | -0.09 | 21.43 | 21.71 | 21.43 | 4892 |
| 1715290800 | 21.73 | 0.12 | 0.56 | 21.52 | 21.73 | 21.41 | 7379 |
| 1715204400 | 21.61 | -0.14 | -0.64 | 21.78 | 21.78 | 21.61 | 8550 |
| 1715118000 | 21.75 | 0.06 | 0.28 | 21.86 | 21.86 | 21.7 | 5906 |
| 1715031600 | 21.69 | -0.05 | -0.23 | 21.61 | 21.7 | 21.61 | 2984 |
| 1714772400 | 21.74 | 0.26 | 1.21 | 21.39 | 21.74 | 21.39 | 13306 |
| 1714686000 | 21.48 | 0.12 | 0.56 | 21.38 | 21.49 | 21.38 | 6801 |
| 1714599600 | 21.36 | 0.22 | 1.04 | 21.21 | 21.36 | 21.21 | 14909 |
| 1714513200 | 21.14 | 0.05 | 0.24 | 21.15 | 21.15 | 21.14 | 4126 |
| 1714426800 | 21.09 | 0.06 | 0.29 | 21.1 | 21.1 | 21.07 | 7429 |
| 1714167600 | 21.03 | 0 | 0.00 | 21.03 | 21.03 | 21.03 | 0 |
| 1714081200 | 21.03 | -0.06 | -0.28 | 21.05 | 21.09 | 21.01 | 3209 |
| 1713994800 | 21.09 | 0 | 0.00 | 21.08 | 21.09 | 21.01 | 13226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
