Dynamic Active Global Equity Income ETF (TSX:DXGE)
Canada · Delayed Price · Currency is CAD 26.18
-0.14 (-0.53%)
Sep 15, 2025, 12:58 PM EDT
TSX:DXGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | - | - | 100 |
| Sep 16, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | - | -0.31% | - |
| Sep 15, 2025 | 26.17 | 26.18 | 26.17 | 26.18 | - | -0.53% | 900 |
| Sep 12, 2025 | 26.33 | 26.33 | 26.32 | 26.32 | - | 0.57% | 300 |
| Sep 11, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | - | -0.30% | - |
| Sep 10, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | - | 0.08% | 400 |
| Sep 9, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | - | -0.11% | - |
| Sep 8, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | -0.04% | - |
| Sep 5, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | - | 0.84% | - |
| Sep 4, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | - | 0.35% | - |
| Sep 3, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | - | -0.88% | - |
| Sep 2, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | - | -0.19% | - |
| Aug 29, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | - | -0.19% | - |
| Aug 28, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | - | -0.08% | - |
| Aug 27, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | - | -0.64% | - |
| Aug 26, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | - | -0.86% | - |
| Aug 25, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | - | - | 400 |
| Aug 22, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | - | 0.60% | 100 |
| Aug 21, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | - | 0.53% | - |
| Aug 20, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | - | 0.49% | - |
| Aug 19, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | -0.30% | - |
| Aug 18, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | - | 0.38% | - |
| Aug 15, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | 0.54% | - |
| Aug 14, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | - | 0.04% | - |
| Aug 13, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | - | 0.54% | 900 |
| Aug 12, 2025 | 25.90 | 25.97 | 25.90 | 25.97 | - | 0.31% | 1,000 |
| Aug 11, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | - | 0.74% | - |
| Aug 8, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | - | -2.43% | - |
| Aug 7, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | - | 3.42% | 100 |
| Aug 6, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | - | 0.75% | - |
| Aug 5, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | - | 0.08% | - |
| Aug 1, 2025 | 25.50 | 25.50 | 25.26 | 25.26 | - | -1.64% | 1,200 |
| Jul 31, 2025 | 25.85 | 25.85 | 25.68 | 25.68 | - | -0.96% | 1,600 |
| Jul 30, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | - | 0.46% | - |
| Jul 29, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | - | -0.19% | - |
| Jul 28, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | - | -0.39% | 6,000 |
| Jul 25, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | - | 0.15% | 1,500 |
| Jul 24, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | - | -0.04% | - |
| Jul 23, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | - | 1.37% | 100 |
| Jul 22, 2025 | 25.57 | 25.58 | 25.57 | 25.58 | - | -0.12% | 4,000 |
| Jul 21, 2025 | 25.64 | 25.64 | 25.61 | 25.61 | - | -0.27% | 5,600 |
| Jul 18, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | - | 0.47% | - |
| Jul 17, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | - | -0.08% | - |
| Jul 16, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | - | -0.54% | - |
| Jul 15, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | - | -0.08% | - |
| Jul 14, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | - | 0.19% | 900 |
| Jul 11, 2025 | 25.01 | 25.69 | 25.01 | 25.69 | - | -0.35% | 1,300 |
| Jul 10, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | - | 0.70% | - |
| Jul 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 0.27% | - |
| Jul 8, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | - | 0.08% | - |