Dynamic Active Global Equity Income ETF (TSX:DXGE)
Canada
· Delayed Price · Currency is CAD 24.91
+0.02 (0.08%)
Jun 20, 2025, 4:00 PM EDT
TSX:DXGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | - | 0.08% | - |
| Jun 19, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | - | -0.92% | 900 |
| Jun 18, 2025 | 25.05 | 25.12 | 25.05 | 25.12 | - | 0.08% | 3,700 |
| Jun 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | -0.08% | - |
| Jun 16, 2025 | 25.12 | 25.12 | 25.11 | 25.12 | - | -1.22% | 11,500 |
| Jun 13, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | - | -0.04% | - |
| Jun 12, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | - | -0.04% | 900 |
| Jun 11, 2025 | 25.48 | 25.48 | 25.45 | 25.45 | - | 0.08% | 600 |
| Jun 10, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | - | -0.12% | - |
| Jun 9, 2025 | 26.00 | 26.00 | 25.46 | 25.46 | - | 0.28% | 300 |
| Jun 6, 2025 | 25.40 | 25.40 | 25.38 | 25.39 | - | 0.51% | 2,100 |
| Jun 5, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | 0.04% | - |
| Jun 4, 2025 | 25.28 | 25.28 | 25.25 | 25.25 | - | 0.12% | 2,200 |
| Jun 3, 2025 | 25.16 | 25.22 | 25.16 | 25.22 | - | 0.28% | 1,200 |
| Jun 2, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | -0.40% | - |
| May 30, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | - | -0.12% | - |
| May 29, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | - | -0.20% | 1,900 |
| May 28, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | - | 0.24% | - |
| May 27, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | - | 1.53% | 200 |
| May 26, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | - | -1.54% | - |
| May 23, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | - | -0.16% | - |
| May 22, 2025 | 25.24 | 25.32 | 25.22 | 25.32 | - | -1.44% | 1,600 |
| May 21, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | - | 0.12% | - |
| May 20, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | - | 0.16% | - |
| May 16, 2025 | 25.62 | 25.65 | 25.60 | 25.62 | - | 1.26% | 3,400 |
| May 15, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | - | 0.04% | 900 |
| May 14, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | - | -0.24% | 900 |
| May 13, 2025 | 25.46 | 25.46 | 25.35 | 25.35 | - | -0.71% | 2,100 |
| May 12, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | - | 1.63% | 1,300 |
| May 9, 2025 | 25.15 | 25.15 | 25.12 | 25.12 | - | 0.76% | 1,500 |
| May 8, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | - | 0.12% | - |
| May 7, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | -0.44% | 1,100 |
| May 6, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | - | -0.16% | - |
| May 5, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | - | -0.16% | - |
| May 2, 2025 | 25.07 | 25.12 | 25.07 | 25.09 | - | 1.58% | 4,300 |
| May 1, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | - | 0.57% | - |
| Apr 30, 2025 | 24.57 | 24.58 | 24.56 | 24.56 | - | -0.45% | 5,000 |
| Apr 29, 2025 | 24.62 | 24.67 | 24.62 | 24.67 | - | 0.45% | 4,000 |
| Apr 28, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | - | -0.04% | - |
| Apr 25, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | - | 0.61% | - |
| Apr 24, 2025 | 24.35 | 24.42 | 24.35 | 24.42 | - | 1.58% | 5,200 |
| Apr 23, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | - | 2.08% | - |
| Apr 22, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | - | 0.21% | - |
| Apr 21, 2025 | 23.51 | 23.51 | 23.50 | 23.50 | - | -1.67% | 2,500 |
| Apr 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -1.52% | - |
| Apr 16, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | - | 0.50% | - |
| Apr 15, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | - | - | - |
| Apr 14, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | - | 1.77% | 100 |
| Apr 11, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | - | 0.98% | - |
| Apr 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | 2.17% | 500 |