Dynamic Active Emerging Markets ETF (TSX:DXEM)
Canada · Delayed Price · Currency is CAD 15.11
+0.13 (0.87%)
Sep 12, 2025, 4:00 PM EDT
TSX:DXEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | - | -0.33% | - |
| Sep 15, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | - | - | - |
| Sep 12, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | - | 0.87% | - |
| Sep 11, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | - | 0.33% | - |
| Sep 10, 2025 | 15.02 | 15.02 | 14.93 | 14.93 | - | 1.22% | 1,200 |
| Sep 9, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | 0.27% | - |
| Sep 8, 2025 | 14.72 | 14.72 | 14.71 | 14.71 | - | -0.27% | 500 |
| Sep 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | 1.94% | 300 |
| Sep 4, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | - | 0.70% | - |
| Sep 3, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | - | -1.24% | - |
| Sep 2, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | - | -0.55% | - |
| Aug 29, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | - | 0.27% | - |
| Aug 28, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | - | -1.08% | - |
| Aug 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | 0.34% | - |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -0.47% | 800 |
| Aug 25, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | - | 0.34% | - |
| Aug 22, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | - | 0.62% | 1,100 |
| Aug 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | - | 0.83% | - |
| Aug 20, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | - | -0.55% | - |
| Aug 19, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | - | 0.34% | - |
| Aug 18, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | - | -0.27% | - |
| Aug 15, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | - | -0.14% | 700 |
| Aug 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 1.04% | - |
| Aug 13, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | - | 1.76% | - |
| Aug 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -0.63% | - |
| Aug 11, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | - | 0.07% | 400 |
| Aug 8, 2025 | 14.25 | 14.28 | 14.25 | 14.28 | - | 1.06% | 500 |
| Aug 7, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | - | -0.21% | - |
| Aug 6, 2025 | 14.13 | 14.16 | 14.13 | 14.16 | - | -0.63% | 1,300 |
| Aug 5, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | 0.42% | 3,600 |
| Aug 1, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | - | -1.05% | 300 |
| Jul 31, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | - | -0.55% | 2,000 |
| Jul 30, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | - | -0.41% | - |
| Jul 29, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | - | 0.35% | 500 |
| Jul 28, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | - | -0.14% | - |
| Jul 25, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | - | 0.63% | 500 |
| Jul 24, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | - | 0.98% | 800 |
| Jul 23, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | - | -0.77% | - |
| Jul 22, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | - | -0.35% | - |
| Jul 21, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | - | -0.28% | - |
| Jul 18, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | - | -0.48% | - |
| Jul 17, 2025 | 14.44 | 14.49 | 14.44 | 14.49 | - | 2.40% | 600 |
| Jul 16, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | - | 0.64% | 1,200 |
| Jul 15, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | - | -0.35% | - |
| Jul 14, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | - | -0.28% | - |
| Jul 11, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | - | -0.35% | - |
| Jul 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 0.07% | - |
| Jul 9, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | - | 0.28% | - |
| Jul 8, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | - | 0.28% | - |
| Jul 7, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | - | -0.70% | - |