Dynamic Active Global Dividend ETF (TSX:DXG)
72.07
-0.26 (-0.36%)
Jul 16, 2025, 1:38 PM EDT
TSX:DXG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 72.27 | 72.33 | 71.74 | 72.07 | 72.07 | -0.36% | 3,224 |
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 |
Jun 24, 2025 | 68.94 | 70.00 | 68.93 | 70.00 | 70.00 | 2.37% | 5,140 |
Jun 23, 2025 | 67.85 | 68.38 | 67.78 | 68.38 | 68.38 | 1.02% | 6,334 |
Jun 20, 2025 | 67.75 | 68.06 | 67.55 | 67.69 | 67.69 | 0.28% | 23,500 |
Jun 19, 2025 | 67.36 | 67.57 | 67.36 | 67.50 | 67.50 | -0.32% | 1,408 |
Jun 18, 2025 | 68.15 | 68.15 | 67.57 | 67.72 | 67.72 | -0.03% | 2,500 |
Jun 17, 2025 | 67.41 | 67.79 | 67.41 | 67.74 | 67.74 | 0.30% | 2,300 |
Jun 16, 2025 | 67.54 | 67.95 | 67.54 | 67.54 | 67.54 | 0.97% | 2,900 |
Jun 13, 2025 | 66.85 | 67.23 | 66.74 | 66.89 | 66.89 | -0.95% | 3,200 |
Jun 12, 2025 | 67.38 | 67.63 | 67.38 | 67.53 | 67.53 | 0.01% | 1,428 |
Jun 11, 2025 | 67.50 | 67.82 | 67.28 | 67.52 | 67.52 | 0.46% | 3,400 |
Jun 10, 2025 | 67.91 | 67.91 | 66.67 | 67.21 | 67.21 | -1.09% | 4,507 |
Jun 9, 2025 | 67.88 | 68.20 | 67.85 | 67.95 | 67.95 | -0.47% | 10,200 |
Jun 6, 2025 | 68.06 | 68.34 | 68.06 | 68.27 | 68.27 | 1.10% | 3,400 |
Jun 5, 2025 | 67.43 | 67.95 | 67.43 | 67.53 | 67.53 | 0.03% | 4,138 |
Jun 4, 2025 | 67.50 | 67.62 | 67.40 | 67.51 | 67.51 | 0.06% | 7,631 |
Jun 3, 2025 | 67.27 | 67.47 | 67.12 | 67.47 | 67.47 | 0.61% | 4,207 |
Jun 2, 2025 | 66.19 | 67.08 | 66.19 | 67.06 | 67.06 | 0.66% | 1,500 |
May 30, 2025 | 66.40 | 66.62 | 65.86 | 66.62 | 66.62 | 0.36% | 4,500 |
May 29, 2025 | 67.08 | 67.08 | 66.38 | 66.38 | 66.38 | -0.61% | 1,912 |
May 28, 2025 | 66.75 | 67.04 | 66.75 | 66.79 | 66.79 | 0.15% | 3,200 |
May 27, 2025 | 65.97 | 66.69 | 65.90 | 66.69 | 66.69 | 1.66% | 8,300 |
May 26, 2025 | 65.49 | 65.60 | 65.49 | 65.60 | 65.60 | 1.16% | 3,026 |
May 23, 2025 | 64.49 | 65.22 | 64.49 | 64.85 | 64.85 | -1.14% | 2,900 |
May 22, 2025 | 65.61 | 65.96 | 65.60 | 65.60 | 65.60 | 0.02% | 9,314 |
May 21, 2025 | 64.39 | 66.33 | 64.39 | 65.59 | 65.59 | -1.49% | 37,618 |
May 20, 2025 | 66.47 | 66.76 | 66.40 | 66.58 | 66.58 | 0.17% | 11,900 |
May 16, 2025 | 66.34 | 66.52 | 66.34 | 66.47 | 66.47 | 0.88% | 12,900 |
May 15, 2025 | 65.33 | 66.24 | 65.33 | 65.89 | 65.89 | 0.75% | 10,000 |
May 14, 2025 | 65.45 | 65.61 | 65.40 | 65.40 | 65.40 | 0.08% | 1,627 |
May 13, 2025 | 65.14 | 65.72 | 65.14 | 65.35 | 65.35 | 0.83% | 4,525 |
May 12, 2025 | 64.69 | 64.97 | 63.72 | 64.81 | 64.81 | 1.30% | 3,037 |
May 9, 2025 | 64.42 | 64.42 | 63.72 | 63.98 | 63.98 | -0.20% | 17,140 |
May 8, 2025 | 63.89 | 64.42 | 63.89 | 64.11 | 64.11 | 1.02% | 2,400 |
May 7, 2025 | 62.97 | 63.46 | 62.97 | 63.46 | 63.46 | 0.52% | 4,414 |
May 6, 2025 | 62.77 | 63.30 | 62.77 | 63.13 | 63.13 | -0.60% | 1,906 |