Dyn Ishares Active Pref Shares ETF (TSX: DXP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.54	21.98	21.54	21.98	4,954	+0.52(+2.42%)
May 30, 2022	21.56	21.65	21.46	21.46	17,600	-0.05(-0.23%)
May 27, 2022	21.25	21.56	21.25	21.51	9,292	+0.26(+1.22%)
May 26, 2022	21.10	21.34	21.10	21.25	7,156	+0.15(+0.71%)
May 25, 2022	21.20	21.22	21.10	21.10	5,730	-0.22(-1.03%)
May 24, 2022	21.11	21.32	21.11	21.32	7,710	+0.21(+0.99%)
May 20, 2022				21.11	0	-0.19(-0.89%)
May 19, 2022	21.30	21.37	21.27	21.30	10,695	-0.04(-0.19%)
May 18, 2022	21.33	21.37	21.28	21.34	11,207	+0.07(+0.33%)
May 17, 2022	20.92	21.35	20.92	21.27	13,098	+0.28(+1.33%)
May 16, 2022	20.96	21.10	20.96	20.99	27,170	-0.03(-0.14%)
May 13, 2022	21.02	21.12	20.98	21.02	10,805	-0.03(-0.14%)
May 12, 2022	20.75	21.05	20.75	21.05	38,436	+0.19(+0.91%)
May 11, 2022	20.82	20.96	20.82	20.86	8,021	+0.04(+0.19%)
May 10, 2022	20.89	20.89	20.77	20.82	27,371	-0.04(-0.19%)
May 09, 2022	21.07	21.07	20.82	20.86	25,256	-0.33(-1.56%)
May 06, 2022	21.15	21.25	20.99	21.19	22,910	+0.06(+0.28%)
May 05, 2022	21.22	21.36	21.10	21.13	30,117	-0.09(-0.42%)
May 04, 2022	21.30	21.43	21.15	21.22	47,587	-0.01(-0.05%)
May 03, 2022	21.04	21.37	21.04	21.23	16,412	+0.20(+0.95%)
May 02, 2022	20.87	21.12	20.87	21.03	6,038	+0.06(+0.29%)
Apr 29, 2022	20.79	21.24	20.79	20.97	10,716	+0.16(+0.77%)
Apr 28, 2022	20.74	20.83	20.38	20.81	19,843	+0.24(+1.17%)
Apr 27, 2022	20.80	20.90	20.35	20.57	212,012	-0.28(-1.34%)
Apr 26, 2022	21.03	21.03	20.75	20.85	21,941	-0.17(-0.81%)
Apr 25, 2022	21.29	21.29	21.02	21.02	11,315	-0.36(-1.68%)
Apr 22, 2022	21.66	21.66	21.33	21.38	35,584	-0.28(-1.29%)
Apr 21, 2022	21.75	21.75	21.55	21.66	17,270	-0.03(-0.14%)
Apr 20, 2022	21.90	21.90	21.65	21.69	28,506	-0.12(-0.55%)
Apr 19, 2022	21.86	21.99	21.73	21.81	18,981	-0.05(-0.23%)
Apr 18, 2022	22.08	22.08	21.84	21.86	7,726	-0.12(-0.55%)
Apr 14, 2022				21.98	0	+0.01(+0.05%)
Apr 13, 2022	21.93	22.02	21.90	21.97	14,864	-0.04(-0.18%)
Apr 12, 2022	22.04	22.04	21.90	22.01	31,973	-0.07(-0.32%)
Apr 11, 2022	22.04	22.08	21.89	22.08	16,894	+0.08(+0.36%)
Apr 08, 2022	21.71	22.01	21.71	22.00	16,056	+0.33(+1.52%)
Apr 07, 2022	22.27	22.27	21.60	21.67	67,381	-0.53(-2.39%)
Apr 06, 2022	22.47	22.48	22.13	22.20	17,437	-0.28(-1.25%)
Apr 05, 2022	22.76	22.76	22.40	22.48	10,228	-0.20(-0.88%)
Apr 04, 2022	22.61	22.71	22.59	22.68	11,097	+0.05(+0.22%)
Apr 01, 2022	22.67	22.70	22.63	22.63	106,647	-0.05(-0.22%)
Mar 31, 2022	22.66	22.71	22.64	22.68	3,651	-0.05(-0.22%)
Mar 30, 2022	22.69	22.73	22.60	22.73	8,799	+0.02(+0.09%)
Mar 29, 2022	22.63	22.71	22.53	22.71	20,838	+0.15(+0.66%)
Mar 28, 2022	22.70	22.70	22.46	22.56	9,090	-0.12(-0.53%)
Mar 25, 2022	22.85	22.85	22.51	22.68	31,470	-0.18(-0.79%)
Mar 24, 2022	22.99	22.99	22.83	22.86	19,059	-0.07(-0.31%)
Mar 23, 2022	22.84	22.93	22.82	22.93	18,723	+0.13(+0.57%)
Mar 22, 2022	22.88	22.90	22.80	22.80	16,389	+0.06(+0.26%)
Mar 21, 2022	22.89	22.89	22.70	22.74	40,376	-0.17(-0.74%)
Mar 18, 2022	22.55	22.91	22.55	22.91	4,888	+0.48(+2.14%)
Mar 17, 2022	22.59	22.71	22.43	22.43	17,147	-0.19(-0.84%)
Mar 16, 2022	22.49	22.62	22.38	22.62	6,269	+0.31(+1.39%)
Mar 15, 2022	22.27	22.42	22.27	22.31	7,446	+0.06(+0.27%)
Mar 14, 2022	22.38	22.44	22.25	22.25	9,693	-0.15(-0.67%)
Mar 11, 2022	22.23	22.40	22.23	22.40	7,848	+0.31(+1.40%)
Mar 10, 2022	22.36	22.36	22.08	22.09	31,043	-0.22(-0.99%)
Mar 09, 2022	22.70	22.70	22.25	22.31	20,272	+0.18(+0.81%)
Mar 08, 2022	22.26	22.42	22.12	22.13	19,576	-0.34(-1.51%)
Mar 07, 2022	22.97	22.97	22.47	22.47	2,619	-0.19(-0.84%)
Mar 04, 2022	22.73	22.73	22.61	22.66	9,955	-0.02(-0.09%)
Mar 03, 2022	22.87	22.87	22.68	22.68	9,190	-0.18(-0.79%)
Mar 02, 2022	22.90	22.90	22.78	22.86	11,357	-0.02(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.