Dynamic Active Emerging Markets ETF (TSX:DXEM)
Canada · Delayed Price · Currency is CAD 14.11
-0.04 (-0.28%)
Jul 14, 2025, 4:00 PM EDT
TSX:DXEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 4, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | - | 0.78% | - |
| Jul 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | -0.91% | - |
| Jul 2, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | - | -0.42% | - |
| Jun 30, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | - | 0.63% | - |
| Jun 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 0.14% | - |
| Jun 26, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | 0.28% | - |
| Jun 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | 2.32% | - |
| Jun 24, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | - | 0.22% | - |
| Jun 23, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | - | -0.14% | - |
| Jun 20, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | - | - | - |
| Jun 19, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | - | -0.72% | 1,100 |
| Jun 18, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | - | -0.50% | - |
| Jun 17, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | - | 0.72% | - |
| Jun 16, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | -1.42% | - |
| Jun 13, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | - | -0.56% | - |
| Jun 12, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | - | - |
| Jun 11, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | -0.07% | - |
| Jun 10, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | - | 0.64% | - |
| Jun 9, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | - | 0.07% | - |
| Jun 6, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | - | 0.50% | - |
| Jun 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 0.14% | - |
| Jun 4, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | - | 0.14% | 100 |
| Jun 3, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | 0.43% | - |
| Jun 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -1.49% | - |
| May 30, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | - | 0.57% | - |
| May 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | - | 0.21% | - |
| May 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 0.21% | - |
| May 27, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | - | 0.65% | - |
| May 26, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | -1.14% | - |
| May 23, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | - | 0.07% | - |
| May 22, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | - | -0.64% | - |
| May 21, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | - | -0.56% | - |
| May 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -0.35% | - |
| May 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | -0.35% | - |
| May 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -0.14% | - |
| May 14, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | - | 1.42% | 500 |
| May 13, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | - | 2.92% | - |
| May 12, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | - | 0.29% | - |
| May 9, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | 1.18% | - |
| May 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | - | 0.45% | - |
| May 7, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | - | - | - |
| May 6, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | - | -0.44% | - |
| May 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | - | 1.73% | - |