Dynamic Active Global Dividend ETF (TSX:DXG)
Canada · Delayed Price · Currency is CAD 75.28
-0.64 (-0.84%)
Oct 7, 2025, 3:43 PM EDT
TSX:DXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 75.97 | 75.97 | 75.15 | 75.28 | 75.28 | -0.84% | 1,831 |
| Oct 6, 2025 | 76.00 | 76.00 | 75.90 | 75.92 | 75.92 | 0.25% | 1,280 |
| Oct 3, 2025 | 75.78 | 75.78 | 75.61 | 75.73 | 75.73 | -0.05% | 1,203 |
| Oct 2, 2025 | 75.53 | 75.77 | 75.53 | 75.77 | 75.77 | 0.11% | 501 |
| Oct 1, 2025 | 74.72 | 75.83 | 74.72 | 75.69 | 75.69 | 0.40% | 3,837 |
| Sep 30, 2025 | 75.08 | 75.41 | 74.50 | 75.39 | 75.39 | 0.69% | 26,532 |
| Sep 29, 2025 | 75.38 | 75.38 | 74.86 | 74.87 | 74.87 | -0.25% | 1,703 |
| Sep 26, 2025 | 75.09 | 75.11 | 74.80 | 75.06 | 75.06 | 0.05% | 3,700 |
| Sep 25, 2025 | 74.41 | 75.02 | 74.41 | 75.02 | 75.02 | -0.32% | 22,332 |
| Sep 24, 2025 | 74.90 | 75.26 | 74.90 | 75.26 | 75.26 | -0.23% | 1,700 |
| Sep 23, 2025 | 75.83 | 75.90 | 75.13 | 75.43 | 75.43 | -0.61% | 3,500 |
| Sep 22, 2025 | 74.96 | 75.89 | 74.94 | 75.89 | 75.89 | 0.88% | 5,638 |
| Sep 19, 2025 | 75.39 | 75.39 | 74.94 | 75.23 | 75.23 | 0.37% | 29,500 |
| Sep 18, 2025 | 74.23 | 74.95 | 74.23 | 74.95 | 74.95 | 1.28% | 3,433 |
| Sep 17, 2025 | 73.90 | 74.00 | 73.39 | 74.00 | 74.00 | -0.56% | 1,232 |
| Sep 16, 2025 | 74.85 | 74.85 | 74.30 | 74.42 | 74.42 | -0.47% | 9,028 |
| Sep 15, 2025 | 74.57 | 75.00 | 74.56 | 74.77 | 74.77 | 0.38% | 3,421 |
| Sep 12, 2025 | 74.46 | 74.58 | 74.39 | 74.49 | 74.49 | -0.20% | 6,400 |
| Sep 11, 2025 | 74.59 | 74.70 | 74.58 | 74.64 | 74.64 | 0.24% | 3,626 |
| Sep 10, 2025 | 74.50 | 74.50 | 74.23 | 74.46 | 74.46 | -0.20% | 2,800 |
| Sep 9, 2025 | 74.20 | 74.61 | 74.20 | 74.61 | 74.61 | 0.76% | 3,000 |
| Sep 8, 2025 | 73.77 | 74.30 | 73.77 | 74.05 | 74.05 | 0.34% | 2,300 |
| Sep 5, 2025 | 73.47 | 73.81 | 73.47 | 73.80 | 73.80 | -0.34% | 1,400 |
| Sep 4, 2025 | 73.23 | 74.05 | 73.23 | 74.05 | 74.05 | 1.83% | 2,300 |
| Sep 3, 2025 | 72.90 | 72.90 | 72.49 | 72.72 | 72.72 | 0.73% | 4,200 |
| Sep 2, 2025 | 71.80 | 72.19 | 71.70 | 72.19 | 72.19 | -2.63% | 3,500 |
| Aug 29, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - | - |
| Aug 28, 2025 | 73.43 | 74.14 | 73.43 | 74.14 | 74.14 | 0.83% | 5,500 |
| Aug 27, 2025 | 73.59 | 73.70 | 73.53 | 73.53 | 73.53 | -0.59% | 1,531 |
| Aug 26, 2025 | 73.71 | 73.98 | 73.68 | 73.97 | 73.97 | 0.80% | 10,145 |
| Aug 25, 2025 | 73.63 | 73.63 | 73.38 | 73.38 | 73.38 | -0.37% | 516 |
| Aug 22, 2025 | 73.96 | 73.96 | 73.65 | 73.65 | 73.65 | 0.68% | 2,707 |
| Aug 21, 2025 | 72.91 | 73.17 | 72.91 | 73.15 | 73.15 | -0.04% | 700 |
| Aug 20, 2025 | 72.77 | 73.23 | 72.72 | 73.18 | 73.18 | -0.95% | 15,123 |
| Aug 19, 2025 | 74.50 | 74.50 | 73.72 | 73.88 | 73.88 | -1.11% | 1,200 |
| Aug 18, 2025 | 74.40 | 74.81 | 74.40 | 74.71 | 74.71 | 0.09% | 5,304 |
| Aug 15, 2025 | 75.03 | 75.03 | 74.58 | 74.64 | 74.64 | -0.61% | 7,125 |
| Aug 14, 2025 | 74.79 | 75.10 | 74.77 | 75.10 | 75.10 | 0.51% | 7,917 |
| Aug 13, 2025 | 75.80 | 75.80 | 74.45 | 74.72 | 74.72 | -1.16% | 3,523 |
| Aug 12, 2025 | 74.90 | 75.60 | 74.90 | 75.60 | 75.60 | 1.53% | 7,048 |
| Aug 11, 2025 | 74.40 | 74.73 | 74.28 | 74.46 | 74.46 | 0.19% | 1,400 |
| Aug 8, 2025 | 74.08 | 74.32 | 74.08 | 74.32 | 74.32 | 0.62% | 2,201 |
| Aug 7, 2025 | 74.46 | 74.46 | 73.79 | 73.86 | 73.86 | -0.44% | 1,115 |
| Aug 6, 2025 | 73.54 | 74.23 | 73.54 | 74.19 | 74.19 | 0.83% | 4,326 |
| Aug 5, 2025 | 73.61 | 73.61 | 73.58 | 73.58 | 73.58 | 0.88% | 800 |
| Aug 1, 2025 | 72.94 | 73.11 | 72.00 | 72.94 | 72.94 | -2.33% | 3,502 |
| Jul 31, 2025 | 72.99 | 75.30 | 72.99 | 74.68 | 74.68 | 1.12% | 7,348 |
| Jul 30, 2025 | 73.71 | 74.02 | 73.71 | 73.85 | 73.85 | 0.46% | 4,207 |
| Jul 29, 2025 | 73.76 | 74.04 | 73.37 | 73.51 | 73.51 | 0.03% | 1,830 |
| Jul 28, 2025 | 73.92 | 73.92 | 73.36 | 73.49 | 73.49 | -0.28% | 4,900 |