Dynamic Active Emerging Markets ETF (TSX:DXEM)
Canada
· Delayed Price · Currency is CAD 14.20
-0.05 (-0.35%)
May 20, 2025, 4:00 PM EDT
TSX:DXEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 2, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | - | 0.99% | - |
| May 1, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | - | -0.45% | - |
| Apr 30, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | 0.76% | - |
| Apr 29, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | 0.15% | - |
| Apr 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 0.61% | - |
| Apr 25, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | 0.70% | - |
| Apr 24, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | - | 1.41% | - |
| Apr 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | 2.08% | - |
| Apr 22, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | - | -0.72% | - |
| Apr 21, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | - | 0.64% | - |
| Apr 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | -1.81% | - |
| Apr 16, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | - | 1.27% | - |
| Apr 15, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | - | 1.37% | - |
| Apr 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1.72% | - |
| Apr 11, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | - | 1.25% | - |
| Apr 10, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | - | -3.99% | 300 |
| Apr 9, 2025 | 12.41 | 12.54 | 12.41 | 12.54 | - | 2.79% | 200 |
| Apr 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -0.16% | - |
| Apr 7, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | - | -4.01% | 7,700 |
| Apr 4, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | - | -2.30% | 3,200 |
| Apr 3, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | - | -3.19% | 1,000 |
| Apr 2, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | - | 0.15% | - |
| Apr 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | -0.15% | - |
| Mar 31, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | - | -2.11% | - |
| Mar 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | - | 1.25% | - |
| Mar 27, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | - | -1.09% | - |
| Mar 26, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | - | -0.58% | - |
| Mar 25, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | - | 0.80% | 2,100 |
| Mar 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -0.58% | 1,400 |
| Mar 21, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | 0.29% | - |
| Mar 20, 2025 | 13.83 | 13.85 | 13.74 | 13.74 | - | -1.86% | 2,000 |
| Mar 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1.82% | 500 |