Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Dynamic Active Preferred Shares ETF (DXP)
Dynamic Active Preferred Shares ETF (DXP) Historical

DXP Dynamic Active Preferred Shares ETF

21.68

0.06 (0.28%)

May 31 2024 - Closed

Delayed by 15 minutes

DXP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	21.68	0.06	0.28%	21.61	21.69	21.61	10,283
May 30 2024	21.62	-0.15	-0.69%	21.83	21.83	21.61	18,070
May 29 2024	21.77	0.10	0.46%	21.67	21.78	21.61	12,218
May 28 2024	21.67	-0.26	-1.19%	21.70	21.80	21.67	12,448
May 27 2024	21.93	0.12	0.55%	21.68	21.93	21.68	3,976
May 24 2024	21.81	0.18	0.83%	21.70	21.81	21.70	8,644
May 23 2024	21.63	0.06	0.28%	21.70	21.70	21.59	8,710
May 22 2024	21.57	-0.06	-0.28%	21.61	21.63	21.55	11,229
May 21 2024	21.63	-0.06	-0.28%	21.81	21.81	21.63	17,026
May 17 2024	21.69	-0.12	-0.55%	21.67	21.76	21.67	9,137
May 16 2024	21.81	0.09	0.41%	21.75	21.81	21.75	1,670
May 15 2024	21.72	0.03	0.14%	21.70	21.76	21.68	5,315
May 14 2024	21.69	0.09	0.42%	21.71	21.71	21.64	6,800
May 13 2024	21.60	-0.11	-0.51%	21.63	21.63	21.59	4,210
May 10 2024	21.71	-0.02	-0.09%	21.43	21.71	21.43	4,892
May 09 2024	21.73	0.12	0.56%	21.52	21.73	21.41	7,379
May 08 2024	21.61	-0.14	-0.64%	21.78	21.78	21.61	8,550
May 07 2024	21.75	0.06	0.28%	21.86	21.86	21.70	5,906
May 06 2024	21.69	-0.05	-0.23%	21.61	21.70	21.61	2,984
May 03 2024	21.74	0.26	1.21%	21.39	21.74	21.39	13,306
May 02 2024	21.48	0.12	0.56%	21.38	21.49	21.38	6,801
May 01 2024	21.36	0.22	1.04%	21.21	21.36	21.21	14,909
Apr 30 2024	21.14	0.05	0.24%	21.15	21.15	21.14	4,126
Apr 29 2024	21.09	0.06	0.29%	21.10	21.10	21.07	7,429
Apr 26 2024	21.03	0.00	0.00%	21.03	21.03	21.03	0
Apr 25 2024	21.03	-0.06	-0.28%	21.05	21.09	21.01	3,209
Apr 24 2024	21.09	0.00	0.00%	21.08	21.09	21.01	13,226
Apr 23 2024	21.09	0.03	0.14%	20.99	21.11	20.99	12,065
Apr 22 2024	21.06	-0.09	-0.43%	21.19	21.19	20.99	8,480
Apr 19 2024	21.15	-0.06	-0.28%	21.18	21.19	21.06	10,113
Apr 18 2024	21.21	0.12	0.57%	21.20	21.23	21.20	7,300
Apr 17 2024	21.09	-0.01	-0.05%	21.11	21.18	21.09	5,095
Apr 16 2024	21.10	0.22	1.05%	20.93	21.17	20.93	5,700
Apr 15 2024	20.88	-0.33	-1.56%	21.19	21.21	20.88	15,000
Apr 12 2024	21.21	0.07	0.33%	21.19	21.24	21.19	11,446
Apr 11 2024	21.14	0.01	0.05%	21.15	21.16	21.14	11,165
Apr 10 2024	21.13	-0.05	-0.24%	21.16	21.24	21.13	8,840
Apr 09 2024	21.18	-0.02	-0.09%	21.20	21.25	21.18	4,801
Apr 08 2024	21.20	-0.02	-0.09%	21.12	21.23	21.12	6,070
Apr 05 2024	21.22	0.19	0.90%	21.04	21.23	21.04	13,100
Apr 04 2024	21.03	-0.13	-0.61%	21.15	21.15	21.03	2,805
Apr 03 2024	21.16	-0.02	-0.09%	21.15	21.16	21.09	7,652
Apr 02 2024	21.18	0.01	0.05%	21.00	21.18	21.00	9,277
Apr 01 2024	21.17	0.01	0.05%	21.03	21.17	21.03	17,551
Mar 28 2024	21.16	0.05	0.24%	21.19	21.19	21.00	7,070
Mar 27 2024	21.11	0.12	0.57%	21.00	21.11	21.00	10,485
Mar 26 2024	20.99	0.16	0.77%	20.94	21.01	20.94	12,334
Mar 25 2024	20.83	-0.17	-0.81%	21.04	21.17	20.82	18,000
Mar 22 2024	21.00	0.01	0.05%	20.97	21.01	20.96	10,727
Mar 21 2024	20.99	0.10	0.48%	21.00	21.10	20.97	23,734
Mar 20 2024	20.89	-0.05	-0.24%	21.08	21.08	20.89	23,455
Mar 19 2024	20.94	-0.03	-0.14%	20.90	21.03	20.88	27,416
Mar 18 2024	20.97	-0.03	-0.14%	20.90	20.97	20.89	5,584
Mar 15 2024	21.00	0.08	0.38%	20.67	21.00	20.67	12,130
Mar 14 2024	20.92	0.14	0.67%	20.81	20.92	20.81	11,728
Mar 13 2024	20.78	-0.08	-0.38%	20.86	20.86	20.78	5,478
Mar 12 2024	20.86	0.04	0.19%	20.82	20.86	20.76	4,489
Mar 11 2024	20.82	0.14	0.68%	20.89	20.89	20.74	12,032
Mar 08 2024	20.68	-0.10	-0.48%	20.73	20.76	20.68	8,849
Mar 07 2024	20.78	0.03	0.14%	20.68	20.78	20.68	3,950
Mar 06 2024	20.75	-0.01	-0.05%	20.71	20.75	20.70	5,694
Mar 05 2024	20.76	0.09	0.44%	20.69	20.77	20.69	35,837
Mar 04 2024	20.67	0.06	0.29%	20.66	20.67	20.61	5,350

Dynamic Active Preferred...

TD Target 2025 Investmen...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions