Dynamic Active Global Dividend ETF (TSX: DXG)
Canada
· Delayed Price · Currency is CAD 69.41
+0.71 (1.03%)
Dec 24, 2024, 12:55 PM EST
DXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 69.09 | 69.41 | 68.82 | 69.41 | 69.41 | 1.03% | 3,256 |
| Dec 23, 2024 | 68.46 | 68.80 | 68.46 | 68.70 | 68.70 | 0.35% | 10,339 |
| Dec 20, 2024 | 67.26 | 68.87 | 67.26 | 68.46 | 68.46 | 0.78% | 5,100 |
| Dec 19, 2024 | 68.21 | 68.37 | 67.84 | 67.93 | 67.93 | 0.59% | 9,700 |
| Dec 18, 2024 | 69.78 | 69.83 | 67.53 | 67.53 | 67.53 | -3.22% | 17,600 |
| Dec 17, 2024 | 70.18 | 70.18 | 69.56 | 69.78 | 69.78 | -1.12% | 2,701 |
| Dec 16, 2024 | 69.86 | 70.57 | 69.86 | 70.57 | 70.57 | 1.51% | 18,229 |
| Dec 13, 2024 | 69.95 | 70.03 | 69.52 | 69.52 | 69.52 | 0.07% | 3,743 |
| Dec 12, 2024 | 69.59 | 69.76 | 69.46 | 69.47 | 69.47 | -0.19% | 3,000 |
| Dec 11, 2024 | 68.69 | 69.64 | 68.69 | 69.60 | 69.60 | 2.26% | 13,938 |
| Dec 10, 2024 | 68.51 | 68.51 | 68.04 | 68.06 | 68.06 | -1.32% | 1,420 |
| Dec 9, 2024 | 70.20 | 70.20 | 68.91 | 68.97 | 68.97 | -1.84% | 2,305 |
| Dec 6, 2024 | 70.04 | 70.26 | 69.97 | 70.26 | 70.26 | 1.27% | 3,700 |
| Dec 5, 2024 | 69.86 | 69.89 | 69.38 | 69.38 | 69.38 | -0.79% | 6,715 |
| Dec 4, 2024 | 69.57 | 69.93 | 69.57 | 69.93 | 69.93 | 1.51% | 3,126 |
| Dec 3, 2024 | 68.55 | 68.94 | 68.55 | 68.89 | 68.89 | 0.64% | 11,900 |
| Dec 2, 2024 | 68.31 | 68.69 | 68.31 | 68.45 | 68.45 | 0.35% | 5,400 |
| Nov 29, 2024 | 67.74 | 68.38 | 67.74 | 68.21 | 68.21 | 0.71% | 8,223 |
| Nov 28, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0.16% | 200 |
| Nov 27, 2024 | 68.48 | 68.48 | 67.41 | 67.62 | 67.62 | -1.31% | 2,748 |
| Nov 26, 2024 | 68.10 | 68.52 | 68.10 | 68.52 | 68.52 | 1.50% | 1,105 |
| Nov 25, 2024 | 67.51 | 67.68 | 67.29 | 67.51 | 67.51 | -0.13% | 3,000 |
| Nov 22, 2024 | 67.33 | 67.60 | 67.33 | 67.60 | 67.60 | 0.40% | 4,200 |
| Nov 21, 2024 | 67.18 | 67.60 | 67.16 | 67.33 | 67.33 | 0.49% | 4,000 |
| Nov 20, 2024 | 67.05 | 67.05 | 66.46 | 67.00 | 67.00 | - | 2,600 |
| Nov 19, 2024 | 65.62 | 67.05 | 65.60 | 67.00 | 67.00 | 0.96% | 8,741 |
| Nov 18, 2024 | 66.80 | 66.86 | 66.20 | 66.36 | 66.36 | -0.29% | 3,212 |
| Nov 15, 2024 | 67.27 | 67.27 | 66.24 | 66.55 | 66.55 | -1.39% | 4,919 |
| Nov 14, 2024 | 67.90 | 67.91 | 67.47 | 67.49 | 67.49 | -0.38% | 2,906 |
| Nov 13, 2024 | 68.16 | 68.26 | 67.75 | 67.75 | 67.75 | 0.71% | 741 |
| Nov 12, 2024 | 67.20 | 67.69 | 67.19 | 67.27 | 67.27 | -1.45% | 1,811 |
| Nov 11, 2024 | 68.28 | 68.28 | 68.17 | 68.26 | 68.26 | 0.54% | 1,200 |
| Nov 8, 2024 | 67.17 | 67.96 | 67.17 | 67.89 | 67.89 | 1.10% | 1,438 |
| Nov 7, 2024 | 66.69 | 67.15 | 66.65 | 67.15 | 67.15 | 0.43% | 7,511 |
| Nov 6, 2024 | 66.35 | 66.86 | 65.77 | 66.86 | 66.86 | 3.59% | 3,536 |
| Nov 5, 2024 | 64.54 | 64.54 | 64.39 | 64.54 | 64.54 | 1.64% | 1,200 |
| Nov 4, 2024 | 63.73 | 63.83 | 63.50 | 63.50 | 63.50 | -0.95% | 3,935 |
| Nov 1, 2024 | 64.19 | 64.19 | 64.11 | 64.11 | 64.11 | 0.45% | 1,200 |
| Oct 31, 2024 | 64.64 | 64.64 | 63.64 | 63.82 | 63.82 | -2.58% | 4,322 |
| Oct 30, 2024 | 65.71 | 65.78 | 65.37 | 65.51 | 65.51 | -0.08% | 1,538 |
| Oct 29, 2024 | 64.77 | 65.60 | 64.77 | 65.56 | 65.56 | 0.61% | 1,904 |
| Oct 28, 2024 | 65.47 | 65.47 | 65.15 | 65.16 | 65.16 | 0.59% | 4,400 |
| Oct 25, 2024 | 64.80 | 64.89 | 64.78 | 64.78 | 64.78 | -0.37% | 1,433 |
| Oct 24, 2024 | 65.07 | 65.15 | 65.02 | 65.02 | 65.02 | 0.56% | 1,300 |
| Oct 23, 2024 | 65.15 | 65.15 | 64.32 | 64.66 | 64.66 | -0.87% | 4,000 |
| Oct 22, 2024 | 65.03 | 65.23 | 65.03 | 65.23 | 65.23 | -0.72% | 1,710 |
| Oct 21, 2024 | 65.45 | 65.80 | 65.45 | 65.70 | 65.70 | -0.09% | 5,400 |
| Oct 18, 2024 | 65.73 | 65.76 | 65.61 | 65.76 | 65.76 | 0.38% | 4,303 |
| Oct 17, 2024 | 65.59 | 65.80 | 65.51 | 65.51 | 65.51 | 0.80% | 1,500 |
| Oct 16, 2024 | 65.32 | 65.32 | 64.98 | 64.99 | 64.99 | -0.14% | 2,543 |
| Oct 15, 2024 | 65.05 | 65.69 | 64.99 | 65.08 | 65.08 | 0.05% | 7,726 |
| Oct 11, 2024 | 64.23 | 65.05 | 64.23 | 65.05 | 65.05 | 1.58% | 8,400 |
| Oct 10, 2024 | 63.22 | 64.35 | 63.22 | 64.04 | 64.04 | -0.34% | 4,700 |
| Oct 9, 2024 | 63.33 | 64.26 | 63.33 | 64.26 | 64.26 | 1.34% | 2,800 |
| Oct 8, 2024 | 63.02 | 63.56 | 63.02 | 63.41 | 63.41 | 1.80% | 5,700 |
| Oct 7, 2024 | 62.78 | 62.82 | 62.29 | 62.29 | 62.29 | -0.38% | 1,534 |
| Oct 4, 2024 | 62.44 | 62.55 | 62.15 | 62.53 | 62.53 | 1.10% | 2,200 |
| Oct 3, 2024 | 61.70 | 62.02 | 61.70 | 61.85 | 61.85 | 0.05% | 2,700 |
| Oct 2, 2024 | 61.45 | 61.82 | 61.45 | 61.82 | 61.82 | 0.18% | 1,600 |
| Oct 1, 2024 | 62.37 | 62.37 | 61.57 | 61.71 | 61.71 | -1.22% | 8,739 |
| Sep 30, 2024 | 61.95 | 62.47 | 61.95 | 62.47 | 62.47 | 0.35% | 2,800 |
| Sep 27, 2024 | 62.68 | 62.68 | 62.15 | 62.25 | 62.25 | -0.54% | 11,541 |
| Sep 26, 2024 | 62.95 | 62.95 | 62.36 | 62.59 | 62.59 | 0.43% | 1,700 |
| Sep 25, 2024 | 62.25 | 62.50 | 62.25 | 62.32 | 62.32 | 0.02% | 3,000 |
| Sep 24, 2024 | 62.30 | 62.36 | 62.29 | 62.31 | 62.31 | 0.26% | 1,731 |
| Sep 23, 2024 | 62.05 | 62.21 | 62.05 | 62.15 | 62.15 | -0.34% | 6,124 |
| Sep 20, 2024 | 61.88 | 62.37 | 61.88 | 62.36 | 62.36 | 0.16% | 6,848 |
| Sep 19, 2024 | 62.17 | 62.33 | 62.10 | 62.26 | 62.26 | 1.73% | 3,706 |
| Sep 18, 2024 | 60.83 | 61.40 | 60.83 | 61.20 | 61.20 | 0.69% | 2,236 |
| Sep 17, 2024 | 60.91 | 60.91 | 60.71 | 60.78 | 60.78 | -0.21% | 1,400 |
| Sep 16, 2024 | 60.71 | 60.91 | 60.61 | 60.91 | 60.91 | 0.33% | 3,500 |
| Sep 13, 2024 | 60.55 | 60.83 | 60.50 | 60.71 | 60.71 | 1.28% | 1,300 |
| Sep 12, 2024 | 59.85 | 60.19 | 59.85 | 59.94 | 59.94 | 0.99% | 1,145 |
| Sep 11, 2024 | 58.75 | 59.35 | 58.04 | 59.35 | 59.35 | 1.28% | 2,900 |
| Sep 10, 2024 | 58.53 | 58.60 | 58.10 | 58.60 | 58.60 | 0.38% | 4,411 |
| Sep 9, 2024 | 58.39 | 58.58 | 58.31 | 58.38 | 58.38 | 0.99% | 1,011 |
| Sep 6, 2024 | 57.80 | 57.81 | 57.60 | 57.81 | 57.81 | -1.13% | 2,216 |
| Sep 5, 2024 | 58.70 | 58.70 | 58.24 | 58.47 | 58.47 | -0.19% | 3,433 |
| Sep 4, 2024 | 58.61 | 58.90 | 58.53 | 58.58 | 58.58 | -0.46% | 3,000 |
| Sep 3, 2024 | 60.10 | 60.10 | 58.70 | 58.85 | 58.85 | -2.42% | 2,900 |
| Aug 30, 2024 | 60.39 | 60.39 | 59.97 | 60.31 | 60.31 | 0.63% | 3,000 |
| Aug 29, 2024 | 60.06 | 60.40 | 59.93 | 59.93 | 59.93 | -0.75% | 22,700 |
| Aug 28, 2024 | 60.28 | 60.38 | 60.27 | 60.38 | 60.38 | 0.05% | 5,400 |
| Aug 27, 2024 | 60.46 | 60.50 | 60.35 | 60.35 | 60.35 | -0.28% | 1,429 |
| Aug 26, 2024 | 60.94 | 60.94 | 60.28 | 60.52 | 60.52 | -0.62% | 5,400 |
| Aug 23, 2024 | 60.80 | 60.93 | 60.80 | 60.90 | 60.90 | 0.64% | 4,500 |
| Aug 22, 2024 | 61.04 | 61.23 | 60.48 | 60.51 | 60.51 | -0.64% | 7,003 |
| Aug 21, 2024 | 60.61 | 60.90 | 60.61 | 60.90 | 60.90 | 0.25% | 4,800 |
| Aug 20, 2024 | 61.05 | 61.05 | 60.50 | 60.75 | 60.75 | -0.31% | 2,707 |
| Aug 19, 2024 | 60.60 | 60.97 | 60.60 | 60.94 | 60.94 | 0.61% | 5,100 |
| Aug 16, 2024 | 60.56 | 60.77 | 60.56 | 60.57 | 60.57 | - | 5,000 |
| Aug 15, 2024 | 60.31 | 60.60 | 60.31 | 60.57 | 60.57 | 2.18% | 2,000 |
| Aug 14, 2024 | 59.54 | 59.54 | 58.90 | 59.28 | 59.28 | 0.39% | 3,900 |
| Aug 13, 2024 | 59.05 | 59.09 | 58.91 | 59.05 | 59.05 | 1.90% | 632 |
| Aug 12, 2024 | 58.24 | 58.24 | 57.85 | 57.95 | 57.95 | 0.29% | 1,700 |
| Aug 9, 2024 | 57.16 | 57.78 | 57.16 | 57.78 | 57.78 | 1.10% | 1,105 |
| Aug 8, 2024 | 56.79 | 57.33 | 56.68 | 57.15 | 57.15 | 2.20% | 17,600 |
| Aug 7, 2024 | 56.12 | 56.91 | 55.79 | 55.92 | 55.92 | 1.27% | 6,300 |
| Aug 6, 2024 | 56.02 | 56.59 | 55.22 | 55.22 | 55.22 | -3.12% | 45,321 |
| Aug 2, 2024 | 59.50 | 59.50 | 56.57 | 57.00 | 57.00 | -4.73% | 10,413 |