Dynamic Active Global Dividend ETF (TSX:DXG)
Canada
· Delayed Price · Currency is CAD 65.35
+0.54 (0.83%)
May 13, 2025, 3:55 PM EDT
TSX:DXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 63.59 | 63.77 | 63.51 | 63.51 | 63.51 | -0.16% | 1,200 |
| May 2, 2025 | 63.27 | 63.67 | 63.25 | 63.61 | 63.61 | 2.50% | 2,300 |
| May 1, 2025 | 59.83 | 62.62 | 59.83 | 62.06 | 62.06 | 0.88% | 4,106 |
| Apr 30, 2025 | 60.60 | 61.52 | 60.60 | 61.52 | 61.52 | -0.32% | 4,013 |
| Apr 29, 2025 | 61.18 | 61.72 | 61.06 | 61.72 | 61.72 | 1.10% | 2,719 |
| Apr 28, 2025 | 61.40 | 61.40 | 60.84 | 61.05 | 61.05 | -0.54% | 2,443 |
| Apr 25, 2025 | 60.78 | 61.38 | 60.78 | 61.38 | 61.38 | 0.99% | 1,600 |
| Apr 24, 2025 | 59.83 | 60.78 | 59.83 | 60.78 | 60.78 | 1.69% | 3,516 |
| Apr 23, 2025 | 59.69 | 60.12 | 59.51 | 59.77 | 59.77 | 1.81% | 4,900 |
| Apr 22, 2025 | 57.97 | 58.71 | 57.97 | 58.71 | 58.71 | 3.09% | 12,306 |
| Apr 21, 2025 | 58.00 | 58.00 | 56.70 | 56.95 | 56.95 | -1.98% | 4,227 |
| Apr 17, 2025 | 58.21 | 58.46 | 58.07 | 58.10 | 58.10 | -0.55% | 2,300 |
| Apr 16, 2025 | 58.56 | 59.21 | 57.96 | 58.42 | 58.42 | -1.68% | 5,038 |
| Apr 15, 2025 | 58.73 | 59.61 | 58.73 | 59.42 | 59.42 | 1.38% | 2,202 |
| Apr 14, 2025 | 58.87 | 58.87 | 58.28 | 58.61 | 58.61 | 1.02% | 14,613 |
| Apr 11, 2025 | 57.63 | 58.37 | 57.32 | 58.02 | 58.02 | 0.33% | 2,439 |
| Apr 10, 2025 | 59.64 | 59.64 | 56.50 | 57.83 | 57.83 | -3.89% | 10,930 |
| Apr 9, 2025 | 55.86 | 60.33 | 55.09 | 60.17 | 60.17 | 8.32% | 26,400 |
| Apr 8, 2025 | 56.62 | 57.92 | 54.89 | 55.55 | 55.55 | -1.26% | 35,000 |
| Apr 7, 2025 | 54.43 | 56.54 | 53.61 | 56.26 | 56.26 | 1.10% | 154,935 |
| Apr 4, 2025 | 59.30 | 59.31 | 55.65 | 55.65 | 55.65 | -6.71% | 12,736 |
| Apr 3, 2025 | 60.02 | 60.57 | 59.65 | 59.65 | 59.65 | -5.77% | 6,820 |
| Apr 2, 2025 | 62.56 | 63.45 | 62.56 | 63.30 | 63.30 | 0.36% | 3,000 |
| Apr 1, 2025 | 62.99 | 63.07 | 62.64 | 63.07 | 63.07 | -0.10% | 2,800 |
| Mar 31, 2025 | 62.00 | 63.18 | 62.00 | 63.13 | 63.13 | 0.35% | 5,907 |
| Mar 28, 2025 | 63.63 | 63.63 | 62.81 | 62.91 | 62.91 | -2.04% | 5,100 |
| Mar 27, 2025 | 63.99 | 64.57 | 63.99 | 64.22 | 64.22 | -0.14% | 7,100 |
| Mar 26, 2025 | 65.28 | 65.28 | 64.20 | 64.31 | 64.31 | -1.86% | 11,039 |
| Mar 25, 2025 | 65.45 | 65.72 | 65.45 | 65.53 | 65.53 | 0.18% | 3,238 |
| Mar 24, 2025 | 65.14 | 65.46 | 64.90 | 65.41 | 65.41 | 1.19% | 4,000 |
| Mar 21, 2025 | 64.20 | 64.64 | 64.20 | 64.64 | 64.64 | 0.17% | 1,100 |
| Mar 20, 2025 | 64.32 | 65.00 | 64.21 | 64.53 | 64.53 | -0.34% | 7,200 |
| Mar 19, 2025 | 63.94 | 65.06 | 63.94 | 64.75 | 64.75 | 1.70% | 22,405 |
| Mar 18, 2025 | 63.77 | 63.82 | 63.27 | 63.67 | 63.67 | -1.01% | 35,700 |
| Mar 17, 2025 | 64.06 | 64.53 | 64.00 | 64.32 | 64.32 | 0.50% | 5,500 |
| Mar 14, 2025 | 63.18 | 64.01 | 63.18 | 64.00 | 64.00 | 2.27% | 3,406 |
| Mar 13, 2025 | 63.20 | 63.20 | 62.54 | 62.58 | 62.58 | -1.54% | 2,245 |
| Mar 12, 2025 | 63.81 | 63.90 | 63.27 | 63.56 | 63.56 | 1.31% | 8,900 |
| Mar 11, 2025 | 62.40 | 63.21 | 62.40 | 62.74 | 62.74 | 0.48% | 9,445 |
| Mar 10, 2025 | 63.62 | 63.62 | 62.02 | 62.44 | 62.44 | -3.69% | 20,006 |
| Mar 7, 2025 | 64.91 | 64.92 | 63.45 | 64.83 | 64.83 | -0.12% | 20,536 |
| Mar 6, 2025 | 66.40 | 66.40 | 64.90 | 64.91 | 64.91 | -3.48% | 11,300 |
| Mar 5, 2025 | 66.59 | 67.29 | 66.42 | 67.25 | 67.25 | 1.05% | 30,400 |
| Mar 4, 2025 | 66.56 | 67.50 | 65.68 | 66.55 | 66.55 | -1.79% | 17,044 |