Dynamic Active Global Dividend ETF (TSX:DXG)
Canada · Delayed Price · Currency is CAD 79.67
+0.85 (1.08%)
At close: Jan 9, 2026
TSX:DXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 79.00 | 79.70 | 79.00 | 79.67 | 79.67 | 1.08% | 1,956 |
| Jan 8, 2026 | 78.32 | 78.95 | 78.32 | 78.82 | 78.82 | 0.04% | 6,737 |
| Jan 7, 2026 | 78.61 | 78.86 | 78.48 | 78.79 | 78.79 | -0.18% | 27,786 |
| Jan 6, 2026 | 77.92 | 78.93 | 77.92 | 78.93 | 78.93 | 1.66% | 3,122 |
| Jan 5, 2026 | 77.25 | 77.92 | 77.25 | 77.64 | 77.64 | 0.74% | 2,730 |
| Jan 2, 2026 | 76.61 | 77.07 | 76.61 | 77.07 | 77.07 | 1.30% | 10,131 |
| Dec 31, 2025 | 76.24 | 76.24 | 75.89 | 76.08 | 76.08 | -0.29% | 2,705 |
| Dec 30, 2025 | 76.32 | 76.38 | 76.30 | 76.30 | 76.30 | -0.04% | 1,400 |
| Dec 29, 2025 | 76.88 | 76.88 | 76.27 | 76.33 | 76.33 | -0.82% | 3,322 |
| Dec 24, 2025 | 76.99 | 76.99 | 76.93 | 76.96 | 76.96 | 0.22% | 1,315 |
| Dec 23, 2025 | 76.65 | 76.90 | 76.54 | 76.79 | 76.79 | 0.13% | 14,174 |
| Dec 22, 2025 | 75.96 | 76.75 | 75.96 | 76.69 | 76.69 | 0.64% | 4,045 |
| Dec 19, 2025 | 75.60 | 76.31 | 75.42 | 76.20 | 76.20 | 1.26% | 6,427 |
| Dec 18, 2025 | 75.38 | 75.57 | 74.91 | 75.25 | 75.25 | 1.16% | 22,918 |
| Dec 17, 2025 | 75.63 | 75.63 | 74.39 | 74.39 | 74.39 | -1.59% | 2,175 |
| Dec 16, 2025 | 75.82 | 75.83 | 75.28 | 75.59 | 75.59 | -0.57% | 3,127 |
| Dec 15, 2025 | 76.16 | 76.24 | 75.99 | 76.02 | 76.02 | -0.34% | 1,622 |
| Dec 12, 2025 | 77.18 | 77.18 | 76.00 | 76.28 | 76.28 | -2.14% | 4,329 |
| Dec 11, 2025 | 76.82 | 78.08 | 76.82 | 77.95 | 77.95 | -0.14% | 8,655 |
| Dec 10, 2025 | 77.73 | 78.09 | 77.62 | 78.06 | 78.06 | 1.52% | 24,797 |
| Dec 9, 2025 | 76.74 | 77.04 | 76.74 | 76.89 | 76.89 | -0.18% | 27,088 |
| Dec 8, 2025 | 77.06 | 77.21 | 76.96 | 77.03 | 77.03 | 0.05% | 2,719 |
| Dec 5, 2025 | 77.35 | 77.78 | 76.99 | 76.99 | 76.99 | -0.67% | 3,875 |
| Dec 4, 2025 | 77.52 | 77.72 | 77.44 | 77.51 | 77.51 | -0.10% | 19,109 |
| Dec 3, 2025 | 77.17 | 77.68 | 77.17 | 77.59 | 77.59 | 0.19% | 7,881 |
| Dec 2, 2025 | 77.79 | 77.87 | 77.44 | 77.44 | 77.44 | -0.14% | 4,280 |
| Dec 1, 2025 | 77.96 | 77.96 | 77.55 | 77.55 | 77.55 | -0.65% | 4,413 |
| Nov 28, 2025 | 78.29 | 78.29 | 78.04 | 78.06 | 78.06 | -0.66% | 3,420 |
| Nov 27, 2025 | 78.52 | 78.58 | 78.30 | 78.58 | 78.58 | 0.10% | 3,751 |
| Nov 26, 2025 | 78.34 | 78.67 | 78.32 | 78.50 | 78.50 | 0.87% | 1,998 |
| Nov 25, 2025 | 76.95 | 77.92 | 76.50 | 77.82 | 77.82 | 1.33% | 3,965 |
| Nov 24, 2025 | 75.46 | 76.80 | 75.46 | 76.80 | 76.80 | 2.52% | 2,550 |
| Nov 21, 2025 | 74.24 | 75.13 | 74.24 | 74.91 | 74.91 | 0.15% | 1,268 |
| Nov 20, 2025 | 76.97 | 76.97 | 74.80 | 74.80 | 74.80 | -1.20% | 2,303 |
| Nov 19, 2025 | 75.83 | 76.07 | 75.37 | 75.71 | 75.71 | 1.47% | 5,830 |
| Nov 18, 2025 | 74.97 | 75.16 | 74.08 | 74.61 | 74.61 | -0.97% | 11,881 |
| Nov 17, 2025 | 76.19 | 76.30 | 75.07 | 75.34 | 75.34 | -1.01% | 6,010 |
| Nov 14, 2025 | 74.42 | 76.58 | 74.42 | 76.11 | 76.11 | 0.01% | 9,563 |
| Nov 13, 2025 | 77.72 | 77.72 | 76.05 | 76.10 | 76.10 | -2.37% | 2,466 |
| Nov 12, 2025 | 78.34 | 78.34 | 77.86 | 77.95 | 77.95 | -0.17% | 449 |
| Nov 11, 2025 | 78.25 | 78.27 | 77.85 | 78.08 | 78.08 | -0.24% | 1,883 |
| Nov 10, 2025 | 78.00 | 78.60 | 77.82 | 78.27 | 78.27 | 1.82% | 11,378 |
| Nov 7, 2025 | 76.30 | 76.87 | 75.56 | 76.87 | 76.87 | -0.58% | 7,161 |
| Nov 6, 2025 | 77.99 | 78.30 | 77.20 | 77.32 | 77.32 | -1.68% | 28,392 |
| Nov 5, 2025 | 78.36 | 79.12 | 78.28 | 78.64 | 78.64 | 0.82% | 17,357 |
| Nov 4, 2025 | 77.83 | 78.62 | 77.83 | 78.00 | 78.00 | -1.37% | 44,339 |
| Nov 3, 2025 | 79.30 | 79.39 | 79.08 | 79.08 | 79.08 | 0.37% | 23,497 |
| Oct 31, 2025 | 78.38 | 78.91 | 78.38 | 78.79 | 78.79 | 0.78% | 3,678 |
| Oct 30, 2025 | 78.56 | 78.85 | 78.18 | 78.18 | 78.18 | -0.64% | 2,292 |
| Oct 29, 2025 | 78.04 | 78.69 | 78.02 | 78.68 | 78.68 | 1.07% | 29,914 |