Dynamic Active Global Equity Income ETF (TSX:DXGE)
Canada
· Delayed Price · Currency is CAD 25.62
+0.32 (1.26%)
May 16, 2025, 4:00 PM EDT
TSX:DXGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 0.48% | 1,000 |
| Apr 8, 2025 | 23.93 | 23.94 | 22.89 | 22.89 | - | -3.42% | 13,200 |
| Apr 7, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | -4.28% | - |
| Apr 4, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | - | -0.36% | - |
| Apr 3, 2025 | 24.88 | 24.88 | 24.85 | 24.85 | - | -2.66% | 2,500 |
| Apr 2, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | - | 0.20% | - |
| Apr 1, 2025 | 25.53 | 25.55 | 25.48 | 25.48 | - | -0.35% | 5,000 |
| Mar 31, 2025 | 25.54 | 25.57 | 25.54 | 25.57 | - | -0.04% | 2,800 |
| Mar 28, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | - | -0.97% | 900 |
| Mar 27, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | - | -0.12% | 1,000 |
| Mar 26, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | - | 0.04% | - |
| Mar 25, 2025 | 25.88 | 25.88 | 25.85 | 25.85 | - | 0.04% | 4,300 |
| Mar 24, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | - | -0.54% | - |
| Mar 21, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | - | -0.04% | - |
| Mar 20, 2025 | 26.14 | 26.14 | 25.99 | 25.99 | - | 0.15% | 1,400 |
| Mar 19, 2025 | 25.94 | 25.95 | 25.94 | 25.95 | - | 0.35% | 4,200 |
| Mar 18, 2025 | 26.74 | 26.74 | 25.86 | 25.86 | - | -0.15% | 800 |
| Mar 17, 2025 | 25.87 | 25.91 | 25.87 | 25.90 | - | 1.37% | 7,600 |
| Mar 14, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | - | - | - |
| Mar 13, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | - | -0.97% | 1,000 |
| Mar 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | - | - |
| Mar 11, 2025 | 25.92 | 25.92 | 25.78 | 25.80 | - | -1.53% | 1,900 |
| Mar 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 1.08% | - |
| Mar 7, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | - | -0.96% | - |