Dynamic Active Global Dividend ETF (TSX:DXG)
Canada · Delayed Price · Currency is CAD 73.80
-0.25 (-0.34%)
Sep 5, 2025, 3:50 PM EDT
TSX:DXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.47 | 73.81 | 73.47 | 73.80 | 73.80 | -0.34% | 1,367 |
| 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 |
| Jul 25, 2025 | 72.95 | 73.78 | 72.95 | 73.70 | 73.70 | 1.07% | 2,000 |
| Jul 24, 2025 | 72.54 | 73.20 | 72.54 | 72.92 | 72.92 | 0.59% | 6,348 |
| Jul 23, 2025 | 72.44 | 72.55 | 72.22 | 72.49 | 72.49 | 1.27% | 5,045 |
| Jul 22, 2025 | 72.34 | 72.37 | 71.30 | 71.58 | 71.58 | -1.72% | 7,102 |
| Jul 21, 2025 | 72.90 | 73.15 | 72.83 | 72.83 | 72.83 | -0.07% | 6,528 |
| Jul 18, 2025 | 72.81 | 72.88 | 72.81 | 72.88 | 72.88 | -0.79% | 3,900 |
| Jul 17, 2025 | 72.44 | 73.46 | 72.44 | 73.46 | 73.46 | 1.67% | 3,400 |
| Jul 16, 2025 | 72.27 | 72.33 | 71.74 | 72.25 | 72.25 | -0.11% | 4,300 |
| Jul 15, 2025 | 72.22 | 72.39 | 72.15 | 72.33 | 72.33 | -0.17% | 8,317 |
| Jul 14, 2025 | 72.00 | 72.45 | 72.00 | 72.45 | 72.45 | 0.74% | 900 |
| Jul 11, 2025 | 71.66 | 72.15 | 71.66 | 71.92 | 71.92 | -0.01% | 3,437 |
| Jul 10, 2025 | 72.46 | 72.52 | 71.84 | 71.93 | 71.93 | -0.58% | 8,400 |
| Jul 9, 2025 | 72.45 | 72.57 | 72.35 | 72.35 | 72.35 | 0.74% | 1,100 |
| Jul 8, 2025 | 71.97 | 71.97 | 71.80 | 71.82 | 71.82 | -0.42% | 2,230 |
| Jul 7, 2025 | 72.10 | 72.12 | 71.88 | 72.12 | 72.12 | 0.92% | 11,800 |
| Jul 4, 2025 | 71.41 | 71.46 | 71.41 | 71.46 | 71.46 | -0.07% | 430 |
| Jul 3, 2025 | 70.85 | 71.66 | 70.85 | 71.51 | 71.51 | 0.99% | 2,600 |
| Jul 2, 2025 | 70.93 | 70.93 | 70.66 | 70.81 | 70.81 | -1.82% | 1,200 |
| Jun 30, 2025 | 72.00 | 72.15 | 71.77 | 72.12 | 72.12 | 0.67% | 1,900 |
| Jun 27, 2025 | 70.92 | 71.85 | 70.92 | 71.64 | 71.64 | 1.02% | 6,518 |
| Jun 26, 2025 | 70.15 | 70.92 | 70.15 | 70.92 | 70.92 | 1.10% | 1,642 |
| Jun 25, 2025 | 70.12 | 70.45 | 70.12 | 70.15 | 70.15 | 0.21% | 17,400 |