Dynamic Active Emerging Markets ETF (TSX:DXEM)
Canada · Delayed Price · Currency is CAD 17.87
0.00 (0.00%)
At close: Aug 13, 2026
TSX:DXEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.28% | 510 |
| Jul 31, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 3.46% | 100 |
| Jul 27, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.40% | 1,575 |
| Jul 23, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.74% | 1,700 |
| Jul 20, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.62% | 400 |
| Jul 17, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.32% | 100 |
| Jul 16, 2026 | 17.46 | 17.47 | 17.46 | 17.47 | 17.47 | -1.24% | 905 |
| Jul 15, 2026 | 17.53 | 17.70 | 17.53 | 17.69 | 17.69 | -2.86% | 1,312 |
| Jul 8, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.51% | 1,500 |
| Jul 3, 2026 | 17.88 | 17.94 | 17.88 | 17.94 | 17.94 | -1.81% | 600 |
| Jun 30, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 2.18% | 101 |
| Jun 29, 2026 | 18.01 | 18.01 | 17.88 | 17.88 | 17.88 | -1.32% | 3,807 |
| 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 |