Skip to main content
Dynamic Active Emerging Markets ETF (TSX:DXEM)
Canada flag Canada · Delayed Price · Currency is CAD
16.66
0.00 (0.00%)
Nov 10, 2026, 11:21 AM EST

TSX:DXEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202616.6616.6616.6616.6616.66-0.24%952
Nov 9, 202616.7016.7016.7016.7016.702.08%1,300
Nov 6, 202616.3616.3616.3616.3616.363.22%1,802
Nov 5, 202616.4116.4115.6615.8515.85-4.17%26,500
Nov 4, 202616.5416.5416.5416.5416.540.67%824
Nov 2, 202616.3916.4316.3916.4316.431.48%700
Oct 30, 202616.1916.1916.1916.1916.19-1.88%100
Oct 29, 202616.5016.5016.5016.5016.50-6.30%500
Oct 14, 202617.6117.6117.6117.6117.61-2.49%1,056
Oct 9, 202618.1518.1518.0618.0618.06-2.17%1,100
Oct 5, 202618.4618.4618.4418.4618.460.71%4,900
Sep 22, 202618.3318.3318.3318.3318.333.50%400
Sep 17, 202617.7117.7117.7117.7117.711.20%342
Sep 15, 202617.5017.5017.5017.5017.50-0.85%500
Sep 14, 202617.6517.6517.6517.6517.650.46%100
Sep 10, 202617.5717.5717.5717.5717.57-2.82%100
Sep 4, 202618.0718.0818.0718.0818.081.69%1,700
Aug 28, 202617.7817.7817.7817.7817.78-1,801
Aug 27, 202617.7717.7817.7717.7817.78-0.39%700
Aug 26, 202617.8717.8717.8517.8517.852.23%1,300
Aug 24, 202617.4617.4617.4617.4617.46-0.46%155
Aug 20, 202617.5417.5417.5417.5417.54-1.35%200
Aug 17, 202617.8317.8317.7817.7817.78-0.50%1,900
Aug 13, 202617.8717.8717.8717.8717.87-0.28%510
Jul 31, 202617.9217.9217.9217.9217.923.46%100
Jul 27, 202617.3217.3217.3217.3217.32-0.40%1,575
Jul 23, 202617.3917.3917.3917.3917.39-0.74%1,700
Jul 20, 202617.5217.5217.5217.5217.521.62%400
Jul 17, 202617.2417.2417.2417.2417.24-1.32%100
Jul 16, 202617.4617.4717.4617.4717.47-1.24%905
Jul 15, 202617.5317.7017.5317.6917.69-2.86%1,312
Jul 8, 202618.2118.2118.2118.2118.211.51%1,500
Jul 3, 202617.8817.9417.8817.9417.94-1.81%600
Jun 30, 202618.2718.2718.2718.2718.272.18%101
Jun 29, 202618.0118.0117.8817.8817.88-1.32%3,807
Jun 26, 202618.1218.1218.1218.1218.12-0.38%900
Jun 24, 202618.2418.2418.1918.1918.19-1.94%1,000
Jun 22, 202618.5518.5518.5518.5518.550.87%500
Jun 19, 202618.3918.3918.3918.3918.392.00%500
Jun 17, 202618.0418.0418.0318.0318.030.22%1,300
Jun 16, 202617.9917.9917.9917.9917.992.86%288
Jun 12, 202617.5017.5017.4917.4917.491.98%200
Jun 11, 202617.1517.1517.1517.1517.150.94%100
Jun 10, 202616.9916.9916.9916.9916.99-0.53%805
Jun 8, 202617.0617.0817.0617.0817.080.47%2,115
Jun 5, 202617.0017.0017.0017.0017.00-4.33%520
Jun 1, 202617.7717.7717.7717.7717.772.51%200
May 29, 202617.2317.3417.2317.3417.340.03%1,279
May 25, 202617.2517.3317.2517.3317.332.85%321
May 20, 202616.8516.8516.8516.8516.85-1.92%234