Skip to main content
logo
Dynamic Active Global Equity Income ETF (TSX:DXGE)
Canada flag Canada · Delayed Price · Currency is CAD
27.31
+0.03 (0.11%)
At close: Feb 11, 2026

TSX:DXGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202627.2827.3127.2827.3127.310.11%425
Feb 10, 202627.2727.2827.2727.2827.280.33%1,500
Feb 9, 202627.0727.1927.0727.1927.19-0.18%1,960
Feb 6, 202627.1327.2427.1327.2427.240.37%15,000
Feb 5, 202627.1427.1427.1427.1427.141.34%901
Jan 30, 202626.8126.8126.7826.7826.78-0.56%1,200
Jan 29, 202626.9326.9326.9326.9326.93-0.63%601
Jan 27, 202627.1027.1027.1027.1027.10-0.88%100
Jan 19, 202627.3427.3427.3427.3427.29-1.48%300
Jan 16, 202627.7627.7627.7527.7527.700.07%1,500
Jan 12, 202627.7327.7327.7327.7327.68-0.36%217
Jan 9, 202627.8327.8327.8327.8327.780.72%2,000
Jan 8, 202627.5727.6627.5727.6327.580.58%5,501
Jan 7, 202627.7927.7927.4727.4727.422.01%312
Jan 2, 202626.9326.9326.9326.9326.88-0.26%100
Dec 31, 202527.0027.0027.0027.0026.950.15%500
Dec 22, 202526.9626.9626.9626.9626.860.07%950
Dec 18, 202526.9426.9426.9426.9426.84-0.04%101
Dec 17, 202526.9526.9526.9526.9526.850.26%200
Dec 16, 202527.0027.0026.8826.8826.78-1.21%3,200
Dec 11, 202527.2127.2127.2127.2127.11-0.22%801
Dec 3, 202527.2727.2727.2727.2727.17-0.87%500
Nov 28, 202527.5127.5127.5127.5127.410.11%100
Nov 25, 202527.4727.4827.4427.4827.381.03%14,100
Nov 24, 202527.2127.2127.2027.2027.050.48%402
Nov 21, 202526.8727.0726.8727.0726.92-0.84%4,000
Nov 17, 202527.3027.3027.3027.3027.151.07%441
Nov 10, 202527.0127.0127.0127.0126.860.60%300
Nov 7, 202526.8526.8526.8526.8526.70-0.15%900
Oct 31, 202526.9226.9226.8726.8926.74-0.19%800
Oct 29, 202526.9426.9426.9426.9426.79-1.35%200
Oct 24, 202527.3127.3127.3127.3127.110.59%100
Oct 22, 202527.1527.1527.1527.1526.95-0.51%100
Oct 20, 202527.1927.2927.1927.2927.090.78%2,600
Oct 17, 202527.0727.0827.0727.0826.880.52%1,100
Oct 16, 202527.0927.1026.9026.9426.740.26%9,202
Oct 15, 202526.9426.9526.8726.8726.670.07%3,500
Oct 14, 202526.6427.2626.6426.8526.65-0.19%11,200
Oct 9, 202526.9026.9026.9026.9026.70-0.19%600
Oct 7, 202526.9526.9526.9526.9526.750.75%300
Oct 2, 202526.7226.7526.7226.7526.550.60%2,000
Oct 1, 202526.5726.5926.5726.5926.401.92%2,000
Sep 29, 202526.0926.0926.0926.0925.900.46%8,000
Sep 25, 202525.9325.9725.9325.9725.78-0.54%1,400
Sep 24, 202526.1126.1126.1126.1125.920.08%730
Sep 19, 202526.1526.1526.0926.0925.85-0.27%2,200
Sep 18, 202526.1626.1626.1626.1625.920.23%400
Sep 17, 202526.1026.1026.1026.1025.86-0.31%100
Sep 15, 202526.1726.1826.1726.1825.94-0.53%900
Sep 12, 202526.3326.3326.3226.3226.080.27%300