Dynamic Active Global Dividend ETF (TSX:DXG)
Canada · Delayed Price · Currency is CAD 86.60
-0.87 (-0.99%)
May 12, 2026, 3:55 PM EST
TSX:DXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 85.44 | 86.17 | 85.24 | 86.17 | - | -1.49% | 716 |
| May 11, 2026 | 86.19 | 87.73 | 86.19 | 87.47 | 87.47 | 0.41% | 1,556 |
| May 8, 2026 | 86.30 | 87.11 | 86.24 | 87.11 | 87.11 | 2.78% | 3,349 |
| May 7, 2026 | 85.58 | 85.58 | 84.31 | 84.75 | 84.75 | -2.74% | 4,556 |
| May 6, 2026 | 85.77 | 87.14 | 85.57 | 87.14 | 87.14 | 2.77% | 6,254 |
| May 5, 2026 | 84.25 | 84.98 | 84.25 | 84.79 | 84.79 | 1.80% | 2,606 |
| May 4, 2026 | 84.26 | 84.26 | 83.19 | 83.29 | 83.29 | -0.57% | 2,940 |
| May 1, 2026 | 83.54 | 83.96 | 83.46 | 83.77 | 83.77 | 0.19% | 4,623 |
| Apr 30, 2026 | 82.70 | 83.66 | 82.70 | 83.61 | 83.61 | 2.28% | 1,688 |
| Apr 29, 2026 | 82.25 | 82.25 | 81.41 | 81.75 | 81.75 | 0.38% | 3,019 |
| Apr 28, 2026 | 81.50 | 81.79 | 80.94 | 81.44 | 81.44 | -1.88% | 2,538 |
| Apr 27, 2026 | 83.64 | 83.64 | 82.99 | 83.00 | 83.00 | -1.24% | 423 |
| Apr 24, 2026 | 84.24 | 84.24 | 83.25 | 84.04 | 84.04 | 0.41% | 1,396 |
| Apr 23, 2026 | 82.39 | 84.26 | 82.35 | 83.70 | 83.70 | 1.06% | 2,831 |
| Apr 22, 2026 | 82.75 | 83.25 | 82.26 | 82.82 | 82.82 | 0.79% | 13,374 |
| Apr 21, 2026 | 83.25 | 83.25 | 82.17 | 82.17 | 82.17 | -0.90% | 7,398 |
| Apr 20, 2026 | 83.07 | 83.08 | 82.71 | 82.92 | 82.92 | -0.43% | 2,081 |
| Apr 17, 2026 | 82.15 | 83.28 | 82.15 | 83.28 | 83.28 | 2.46% | 10,366 |
| Apr 16, 2026 | 81.05 | 81.39 | 80.95 | 81.28 | 81.28 | -0.49% | 5,297 |
| Apr 15, 2026 | 82.34 | 82.34 | 81.14 | 81.68 | 81.68 | -1.22% | 5,151 |
| Apr 14, 2026 | 82.11 | 82.71 | 82.11 | 82.69 | 82.69 | 1.19% | 2,347 |
| Apr 13, 2026 | 81.29 | 81.72 | 81.18 | 81.72 | 81.72 | 0.39% | 3,316 |
| Apr 10, 2026 | 81.03 | 81.51 | 81.03 | 81.41 | 81.41 | 0.51% | 1,149 |
| Apr 9, 2026 | 79.69 | 81.28 | 79.69 | 80.99 | 80.99 | 0.97% | 2,722 |
| Apr 8, 2026 | 79.45 | 80.52 | 79.45 | 80.21 | 80.21 | 3.64% | 4,991 |
| Apr 7, 2026 | 76.48 | 77.40 | 76.43 | 77.39 | 77.39 | 0.16% | 3,516 |
| Apr 6, 2026 | 77.90 | 77.90 | 77.03 | 77.27 | 77.27 | -0.12% | 3,347 |
| Apr 2, 2026 | 75.30 | 77.80 | 75.30 | 77.36 | 77.36 | 0.01% | 3,418 |
| 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 |