Dynamic Active Global Financial Services ETF (TSX:DXF)
Canada · Delayed Price · Currency is CAD 51.89
-0.57 (-1.09%)
Jul 15, 2025, 3:51 PM EDT
TSX:DXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 52.22 | 52.22 | 51.89 | 51.89 | 51.89 | -1.09% | 300 |
| Jul 14, 2025 | 52.31 | 52.46 | 52.20 | 52.46 | 52.46 | -0.36% | 700 |
| Jul 11, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.10% | - |
| Jul 10, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.67% | - |
| Jul 9, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.21% | - |
| Jul 8, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.97% | - |
| Jul 7, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -1.09% | - |
| Jul 4, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - | - |
| Jul 3, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.60% | 200 |
| Jul 2, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.39% | - |
| Jun 30, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - | - |
| Jun 27, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.96% | 100 |
| Jun 26, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -0.25% | 10 |
| Jun 25, 2025 | 51.42 | 51.42 | 51.34 | 51.34 | 51.34 | -1.10% | 840 |
| Jun 24, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.81 | 1.37% | 200 |
| Jun 23, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.11 | 0.87% | 200 |
| Jun 20, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.67 | 0.46% | 800 |
| Jun 19, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.44 | -0.18% | - |
| Jun 18, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.53 | 1.18% | 600 |
| Jun 17, 2025 | 50.10 | 50.10 | 50.04 | 50.04 | 49.94 | -0.85% | 401 |
| Jun 16, 2025 | 50.47 | 50.48 | 50.47 | 50.47 | 50.37 | 0.96% | 311 |
| Jun 13, 2025 | 49.95 | 50.21 | 49.91 | 49.99 | 49.89 | -1.30% | 801 |
| Jun 12, 2025 | 50.64 | 50.65 | 50.62 | 50.65 | 50.55 | 0.20% | 306 |
| Jun 11, 2025 | 50.70 | 50.70 | 50.55 | 50.55 | 50.45 | -0.14% | 302 |
| Jun 10, 2025 | 50.77 | 50.77 | 50.62 | 50.62 | 50.52 | -0.53% | 220 |
| Jun 9, 2025 | 51.03 | 51.03 | 50.89 | 50.89 | 50.79 | 0.69% | 700 |
| Jun 6, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.44 | -0.10% | - |
| Jun 5, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.49 | -0.39% | 107 |
| Jun 4, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.69 | -0.18% | - |
| Jun 3, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.78 | 0.24% | - |
| Jun 2, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.66 | - | - |
| May 30, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.66 | 0.12% | - |
| May 29, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.60 | -0.55% | - |
| May 28, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.88 | 0.49% | - |
| May 27, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.63 | 0.71% | - |
| May 26, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.27 | - | - |
| May 23, 2025 | 50.32 | 50.48 | 50.30 | 50.37 | 50.27 | -0.79% | 3,300 |
| May 22, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.67 | -0.94% | 122 |
| May 21, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.15 | -0.66% | 1,400 |
| May 20, 2025 | 51.30 | 51.59 | 51.30 | 51.59 | 51.49 | 0.43% | 1,900 |
| May 16, 2025 | 51.40 | 51.40 | 51.37 | 51.37 | 51.27 | 0.43% | 300 |
| May 15, 2025 | 51.03 | 51.15 | 51.03 | 51.15 | 51.05 | 0.27% | 600 |
| May 14, 2025 | 51.06 | 51.06 | 51.01 | 51.01 | 50.91 | 0.12% | 1,600 |
| May 13, 2025 | 51.19 | 51.19 | 50.95 | 50.95 | 50.85 | 1.09% | 700 |
| May 12, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.30 | -0.02% | - |
| May 9, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.31 | -0.34% | 100 |
| May 8, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.48 | 1.24% | 100 |
| May 7, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.86 | 0.10% | 100 |
| May 6, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.81 | 0.24% | - |
| May 5, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.69 | 1.36% | - |