Dynamic Active Global Dividend ETF (TSX:DXG)
Canada flag Canada · Delayed Price · Currency is CAD
72.07
-0.26 (-0.36%)
Jul 16, 2025, 1:38 PM EDT

TSX:DXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202572.2772.3371.7472.0772.07-0.36%3,224
Jul 15, 202572.2272.3972.1572.3372.33-0.17%8,317
Jul 14, 202572.0072.4572.0072.4572.450.74%900
Jul 11, 202571.6672.1571.6671.9271.92-0.01%3,437
Jul 10, 202572.4672.5271.8471.9371.93-0.58%8,400
Jul 9, 202572.4572.5772.3572.3572.350.74%1,100
Jul 8, 202571.9771.9771.8071.8271.82-0.42%2,230
Jul 7, 202572.1072.1271.8872.1272.120.92%11,800
Jul 4, 202571.4171.4671.4171.4671.46-0.07%430
Jul 3, 202570.8571.6670.8571.5171.510.99%2,600
Jul 2, 202570.9370.9370.6670.8170.81-1.82%1,200
Jun 30, 202572.0072.1571.7772.1272.120.67%1,900
Jun 27, 202570.9271.8570.9271.6471.641.02%6,518
Jun 26, 202570.1570.9270.1570.9270.921.10%1,642
Jun 25, 202570.1270.4570.1270.1570.150.21%17,400
Jun 24, 202568.9470.0068.9370.0070.002.37%5,140
Jun 23, 202567.8568.3867.7868.3868.381.02%6,334
Jun 20, 202567.7568.0667.5567.6967.690.28%23,500
Jun 19, 202567.3667.5767.3667.5067.50-0.32%1,408
Jun 18, 202568.1568.1567.5767.7267.72-0.03%2,500
Jun 17, 202567.4167.7967.4167.7467.740.30%2,300
Jun 16, 202567.5467.9567.5467.5467.540.97%2,900
Jun 13, 202566.8567.2366.7466.8966.89-0.95%3,200
Jun 12, 202567.3867.6367.3867.5367.530.01%1,428
Jun 11, 202567.5067.8267.2867.5267.520.46%3,400
Jun 10, 202567.9167.9166.6767.2167.21-1.09%4,507
Jun 9, 202567.8868.2067.8567.9567.95-0.47%10,200
Jun 6, 202568.0668.3468.0668.2768.271.10%3,400
Jun 5, 202567.4367.9567.4367.5367.530.03%4,138
Jun 4, 202567.5067.6267.4067.5167.510.06%7,631
Jun 3, 202567.2767.4767.1267.4767.470.61%4,207
Jun 2, 202566.1967.0866.1967.0667.060.66%1,500
May 30, 202566.4066.6265.8666.6266.620.36%4,500
May 29, 202567.0867.0866.3866.3866.38-0.61%1,912
May 28, 202566.7567.0466.7566.7966.790.15%3,200
May 27, 202565.9766.6965.9066.6966.691.66%8,300
May 26, 202565.4965.6065.4965.6065.601.16%3,026
May 23, 202564.4965.2264.4964.8564.85-1.14%2,900
May 22, 202565.6165.9665.6065.6065.600.02%9,314
May 21, 202564.3966.3364.3965.5965.59-1.49%37,618
May 20, 202566.4766.7666.4066.5866.580.17%11,900
May 16, 202566.3466.5266.3466.4766.470.88%12,900
May 15, 202565.3366.2465.3365.8965.890.75%10,000
May 14, 202565.4565.6165.4065.4065.400.08%1,627
May 13, 202565.1465.7265.1465.3565.350.83%4,525
May 12, 202564.6964.9763.7264.8164.811.30%3,037
May 9, 202564.4264.4263.7263.9863.98-0.20%17,140
May 8, 202563.8964.4263.8964.1164.111.02%2,400
May 7, 202562.9763.4662.9763.4663.460.52%4,414
May 6, 202562.7763.3062.7763.1363.13-0.60%1,906