Dynamic Active Global Dividend ETF (TSX:DXG)
Canada · Delayed Price · Currency is CAD 77.35
+1.88 (2.49%)
Apr 1, 2026, 3:59 PM EST
TSX:DXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 75.93 | 77.60 | 75.93 | 77.35 | 77.35 | 2.49% | 4,525 |
| Mar 31, 2026 | 75.30 | 75.47 | 74.86 | 75.47 | 75.47 | 3.65% | 1,448 |
| Mar 30, 2026 | 75.14 | 75.14 | 72.81 | 72.81 | 72.81 | -1.75% | 1,635 |
| Mar 27, 2026 | 74.31 | 74.62 | 73.84 | 74.11 | 74.11 | -0.76% | 2,077 |
| Mar 26, 2026 | 76.27 | 76.27 | 74.68 | 74.68 | 74.68 | -3.10% | 2,515 |
| Mar 25, 2026 | 77.50 | 77.61 | 77.07 | 77.07 | 77.07 | 1.03% | 4,210 |
| Mar 24, 2026 | 75.95 | 76.35 | 75.95 | 76.29 | 76.29 | 1.24% | 2,921 |
| Mar 23, 2026 | 75.49 | 76.38 | 75.01 | 75.35 | 75.35 | 2.32% | 5,323 |
| Mar 20, 2026 | 75.94 | 75.94 | 73.44 | 73.64 | 73.64 | -3.31% | 10,377 |
| Mar 19, 2026 | 73.68 | 76.16 | 73.68 | 76.16 | 76.16 | 1.24% | 1,667 |
| Mar 18, 2026 | 75.83 | 76.07 | 75.15 | 75.23 | 75.23 | -0.52% | 1,618 |
| Mar 17, 2026 | 75.37 | 75.78 | 75.36 | 75.62 | 75.62 | 0.57% | 1,109 |
| Mar 16, 2026 | 74.52 | 75.24 | 74.52 | 75.19 | 75.19 | 1.55% | 2,560 |
| Mar 13, 2026 | 74.95 | 74.95 | 74.02 | 74.04 | 74.04 | -0.71% | 8,651 |
| Mar 12, 2026 | 74.91 | 75.11 | 74.34 | 74.57 | 74.57 | -1.86% | 3,941 |
| Mar 11, 2026 | 75.92 | 76.23 | 75.73 | 75.98 | 75.98 | -0.73% | 3,117 |
| Mar 10, 2026 | 76.68 | 77.43 | 76.54 | 76.54 | 76.54 | 0.28% | 5,414 |
| Mar 9, 2026 | 74.00 | 76.33 | 74.00 | 76.33 | 76.33 | 1.95% | 12,664 |
| Mar 6, 2026 | 75.81 | 75.81 | 74.87 | 74.87 | 74.87 | -3.54% | 5,332 |
| Mar 5, 2026 | 78.37 | 78.37 | 76.86 | 77.62 | 77.62 | -2.68% | 6,843 |
| Mar 4, 2026 | 79.48 | 79.94 | 79.38 | 79.76 | 79.76 | 1.30% | 5,944 |
| Mar 3, 2026 | 78.56 | 78.96 | 77.39 | 78.74 | 78.74 | -2.93% | 13,876 |
| Mar 2, 2026 | 80.35 | 81.41 | 80.35 | 81.12 | 81.12 | 0.38% | 4,889 |
| Feb 27, 2026 | 81.25 | 81.25 | 80.30 | 80.81 | 80.81 | -0.66% | 3,334 |
| Feb 26, 2026 | 81.70 | 82.00 | 80.60 | 81.35 | 81.35 | -1.47% | 28,792 |
| Feb 25, 2026 | 82.24 | 82.82 | 82.24 | 82.56 | 82.56 | 0.76% | 2,064 |
| Feb 24, 2026 | 80.68 | 82.03 | 80.68 | 81.94 | 81.94 | 1.69% | 3,934 |
| Feb 23, 2026 | 81.25 | 81.25 | 80.21 | 80.58 | 80.58 | -0.79% | 2,699 |
| Feb 20, 2026 | 80.17 | 81.25 | 80.17 | 81.22 | 81.22 | 1.21% | 4,314 |
| Feb 19, 2026 | 79.55 | 80.25 | 79.55 | 80.25 | 80.25 | -0.01% | 8,535 |
| Feb 18, 2026 | 80.12 | 80.75 | 80.12 | 80.26 | 80.26 | 1.38% | 2,699 |
| Feb 17, 2026 | 78.13 | 79.26 | 78.13 | 79.17 | 79.17 | 0.85% | 4,365 |
| Feb 13, 2026 | 77.84 | 78.81 | 77.84 | 78.50 | 78.50 | 0.40% | 2,972 |
| Feb 12, 2026 | 79.72 | 79.72 | 78.19 | 78.19 | 78.19 | -2.18% | 4,148 |
| Feb 11, 2026 | 80.08 | 80.34 | 79.93 | 79.93 | 79.93 | 0.53% | 2,679 |
| Feb 10, 2026 | 80.15 | 80.15 | 79.48 | 79.51 | 79.51 | -0.67% | 3,477 |
| Feb 9, 2026 | 78.85 | 80.22 | 78.85 | 80.05 | 80.05 | 1.02% | 2,574 |
| Feb 6, 2026 | 78.20 | 79.24 | 78.20 | 79.24 | 79.24 | 2.58% | 3,416 |
| Feb 5, 2026 | 77.19 | 77.25 | 76.69 | 77.25 | 77.25 | -1.21% | 5,769 |
| Feb 4, 2026 | 79.48 | 80.00 | 77.58 | 78.20 | 78.20 | -0.99% | 9,906 |
| Feb 3, 2026 | 79.22 | 79.52 | 78.62 | 78.98 | 78.98 | -0.06% | 7,256 |
| Feb 2, 2026 | 77.29 | 79.29 | 77.29 | 79.03 | 79.03 | 1.80% | 5,689 |
| Jan 30, 2026 | 77.65 | 77.71 | 77.30 | 77.63 | 77.63 | -0.12% | 8,705 |
| Jan 29, 2026 | 77.86 | 78.11 | 77.00 | 77.72 | 77.72 | -0.18% | 10,807 |
| Jan 28, 2026 | 77.45 | 77.98 | 77.38 | 77.86 | 77.86 | -1.42% | 16,991 |
| Jan 27, 2026 | 79.05 | 79.06 | 78.82 | 78.98 | 78.98 | 0.48% | 27,410 |
| Jan 26, 2026 | 78.18 | 78.70 | 78.18 | 78.60 | 78.60 | 0.43% | 1,822 |
| Jan 23, 2026 | 78.39 | 78.39 | 77.96 | 78.26 | 78.26 | -0.89% | 3,549 |
| Jan 22, 2026 | 79.44 | 79.79 | 78.86 | 78.96 | 78.96 | -0.54% | 4,438 |
| Jan 21, 2026 | 78.36 | 79.77 | 78.36 | 79.39 | 79.39 | 2.03% | 24,081 |