Dynamic Active Emerging Markets ETF (TSX:DXEM)
Canada · Delayed Price · Currency is CAD 18.12
-0.07 (-0.38%)
At close: Jun 26, 2026
TSX:DXEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.38% | 900 |
| Jun 24, 2026 | 18.24 | 18.24 | 18.19 | 18.19 | 18.19 | -1.94% | 1,000 |
| Jun 22, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.87% | 500 |
| Jun 19, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 2.00% | 500 |
| Jun 17, 2026 | 18.04 | 18.04 | 18.03 | 18.03 | 18.03 | 0.22% | 1,300 |
| Jun 16, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.86% | 288 |
| Jun 12, 2026 | 17.50 | 17.50 | 17.49 | 17.49 | 17.49 | 1.98% | 200 |
| Jun 11, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.94% | 100 |
| Jun 10, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.53% | 805 |
| Jun 8, 2026 | 17.06 | 17.08 | 17.06 | 17.08 | 17.08 | 0.47% | 2,115 |
| Jun 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.33% | 520 |
| Jun 1, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 2.51% | 200 |
| May 29, 2026 | 17.23 | 17.34 | 17.23 | 17.34 | 17.34 | 0.03% | 1,279 |
| May 25, 2026 | 17.25 | 17.33 | 17.25 | 17.33 | 17.33 | 2.85% | 321 |
| May 20, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.92% | 234 |
| May 13, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.06% | 100 |
| May 6, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 4.76% | 525 |
| May 5, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.61% | 400 |
| Apr 27, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.74% | 100 |
| Apr 14, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 8.05% | 460 |
| Apr 2, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 3.01% | 105 |
| Mar 30, 2026 | 14.63 | 14.64 | 14.60 | 14.60 | 14.60 | -3.31% | 1,000 |
| Mar 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.21% | 200 |
| Mar 24, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.65% | 2,700 |
| Mar 23, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.33% | 1,068 |
| Mar 19, 2026 | 15.00 | 15.12 | 15.00 | 15.12 | 15.12 | -2.07% | 1,755 |
| Mar 6, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.22% | 1,071 |
| Mar 3, 2026 | 15.62 | 15.63 | 15.61 | 15.63 | 15.63 | -4.46% | 4,396 |
| Feb 17, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.62% | 600 |
| Feb 12, 2026 | 16.30 | 16.30 | 16.26 | 16.26 | 16.26 | -0.25% | 1,200 |
| Feb 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 101 |
| Feb 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.74% | 1,913 |
| Feb 6, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.80% | 2,533 |
| Jan 29, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.74% | 300 |
| Jan 28, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.86% | 124 |
| Jan 27, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.30% | 224 |
| Jan 22, 2026 | 16.11 | 16.12 | 16.11 | 16.12 | 16.12 | 0.62% | 2,330 |
| Jan 21, 2026 | 15.99 | 16.02 | 15.99 | 16.02 | 16.02 | 0.82% | 3,800 |
| Jan 20, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.79% | 1,131 |
| Jan 16, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.25% | 332 |
| Jan 15, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.06% | 2,100 |
| Jan 12, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 5.12% | 303 |