Dynamic Active Enhanced Yield Covered Options ETF (TSX:DXQ)
Canada
· Delayed Price · Currency is CAD 26.86
0.00 (-0.02%)
Aug 14, 2025, 4:00 PM EDT
TSX:DXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.88 | 26.93 | 26.88 | 26.89 | - | 0.15% | 2,652 |
| Aug 14, 2025 | 26.89 | 26.89 | 26.85 | 26.85 | - | -0.06% | 2,000 |
| Aug 13, 2025 | 26.97 | 26.97 | 26.82 | 26.87 | - | -0.35% | 20,300 |
| Aug 12, 2025 | 26.75 | 26.96 | 26.75 | 26.96 | - | 0.94% | 1,600 |
| Aug 11, 2025 | 26.74 | 26.77 | 26.71 | 26.71 | - | -0.45% | 5,400 |
| Aug 8, 2025 | 26.75 | 26.83 | 26.64 | 26.83 | - | 0.19% | 1,900 |
| Aug 7, 2025 | 26.76 | 26.78 | 26.61 | 26.78 | - | 0.19% | 6,200 |
| Aug 6, 2025 | 26.64 | 26.73 | 26.56 | 26.73 | - | 0.30% | 4,800 |
| Aug 5, 2025 | 26.71 | 26.71 | 26.60 | 26.65 | - | 0.19% | 15,700 |
| Aug 1, 2025 | 26.74 | 26.74 | 26.42 | 26.60 | - | -1.26% | 21,300 |
| Jul 31, 2025 | 26.99 | 27.08 | 26.86 | 26.94 | - | 0.11% | 27,100 |
| Jul 30, 2025 | 26.99 | 26.99 | 26.85 | 26.91 | - | 0.34% | 8,800 |
| Jul 29, 2025 | 26.99 | 26.99 | 26.81 | 26.82 | - | 0.15% | 7,300 |
| Jul 28, 2025 | 26.78 | 26.79 | 26.76 | 26.78 | - | 0.07% | 7,200 |
| Jul 25, 2025 | 26.95 | 26.95 | 26.76 | 26.76 | - | 0.11% | 11,500 |
| Jul 24, 2025 | 26.77 | 26.77 | 26.68 | 26.73 | - | 0.49% | 5,900 |
| Jul 23, 2025 | 26.59 | 26.61 | 26.58 | 26.60 | - | 1.22% | 17,600 |
| Jul 22, 2025 | 26.59 | 26.59 | 26.28 | 26.28 | - | -0.94% | 3,300 |
| Jul 21, 2025 | 26.63 | 26.63 | 26.53 | 26.53 | - | -0.56% | 4,500 |
| Jul 18, 2025 | 26.69 | 26.69 | 26.66 | 26.68 | - | -0.07% | 2,600 |
| Jul 17, 2025 | 26.55 | 26.73 | 26.55 | 26.70 | - | 0.79% | 5,300 |
| Jul 16, 2025 | 26.54 | 26.54 | 26.37 | 26.49 | - | -0.21% | 5,100 |
| Jul 15, 2025 | 26.51 | 26.56 | 26.51 | 26.55 | - | 0.36% | 3,500 |
| Jul 14, 2025 | 26.43 | 26.47 | 26.41 | 26.45 | - | 0.27% | 2,800 |
| Jul 11, 2025 | 26.25 | 26.40 | 26.25 | 26.38 | - | 0.15% | 1,700 |
| Jul 10, 2025 | 26.38 | 26.38 | 26.32 | 26.34 | - | -0.30% | 3,000 |
| Jul 9, 2025 | 26.27 | 26.43 | 26.27 | 26.42 | - | 0.49% | 6,600 |
| Jul 8, 2025 | 26.31 | 26.34 | 26.29 | 26.29 | - | -0.19% | 3,500 |
| Jul 7, 2025 | 26.37 | 26.37 | 26.24 | 26.34 | - | -0.38% | 1,600 |
| Jul 4, 2025 | 26.17 | 26.44 | 26.17 | 26.44 | - | -0.04% | 3,900 |
| Jul 3, 2025 | 26.30 | 26.45 | 26.17 | 26.45 | - | 0.76% | 224,700 |
| Jul 2, 2025 | 26.29 | 26.29 | 26.21 | 26.25 | - | -0.42% | 5,700 |
| Jun 30, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | - | -0.06% | 300 |
| Jun 27, 2025 | 26.33 | 26.38 | 26.31 | 26.38 | - | 0.63% | 1,300 |
| Jun 26, 2025 | 26.05 | 26.21 | 26.05 | 26.21 | - | 0.27% | 1,300 |
| Jun 25, 2025 | 26.27 | 26.27 | 26.13 | 26.14 | - | -0.65% | 7,800 |
| Jun 24, 2025 | 26.16 | 26.31 | 26.16 | 26.31 | - | 1.08% | 47,600 |
| Jun 23, 2025 | 26.10 | 26.10 | 25.99 | 26.03 | - | -0.19% | 7,600 |
| Jun 20, 2025 | 26.19 | 26.19 | 25.98 | 26.08 | - | 1.36% | 1,600 |
| Jun 19, 2025 | 26.13 | 26.13 | 25.73 | 25.73 | - | -1.15% | 8,300 |
| Jun 18, 2025 | 26.03 | 26.06 | 25.98 | 26.03 | - | 0.50% | 2,300 |
| Jun 17, 2025 | 25.95 | 25.95 | 25.89 | 25.90 | - | - | 5,700 |
| Jun 16, 2025 | 25.87 | 25.90 | 25.87 | 25.90 | - | 0.86% | 4,400 |
| Jun 13, 2025 | 25.75 | 25.77 | 25.66 | 25.68 | - | -0.62% | 11,900 |
| Jun 12, 2025 | 25.80 | 25.85 | 25.75 | 25.84 | - | -0.35% | 9,600 |
| Jun 11, 2025 | 25.89 | 25.93 | 25.70 | 25.93 | - | 0.35% | 2,800 |
| Jun 10, 2025 | 25.87 | 25.87 | 25.78 | 25.84 | - | -0.08% | 7,800 |
| Jun 9, 2025 | 25.90 | 25.93 | 25.85 | 25.86 | - | 0.08% | 900 |
| Jun 6, 2025 | 25.85 | 25.85 | 25.84 | 25.84 | - | 0.78% | 800 |
| Jun 5, 2025 | 25.78 | 25.78 | 25.63 | 25.64 | - | -0.27% | 3,700 |