Dynamic Active Innovation and Disruption ETF (TSX:DXID.U)
Canada · Delayed Price · Currency is CAD · Price in USD 22.00
-2.18 (-9.02%)
At close: Feb 5, 2026
TSX:DXID.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 22.04 | 22.05 | 22.00 | 22.00 | 22.00 | -9.02% | 32,700 |
| Jan 29, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -2.26% | 500 |
| Jan 28, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 3.91% | 2,500 |
| Jan 21, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.21% | 1,500 |
| Jan 14, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -2.86% | 1,845 |
| Jan 13, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.12% | 320 |
| Dec 30, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.37% | 400 |
| Dec 29, 2025 | 24.23 | 24.30 | 24.23 | 24.28 | 24.28 | -1.06% | 400 |
| Dec 22, 2025 | 24.59 | 24.59 | 24.54 | 24.54 | 24.54 | 0.86% | 500 |
| Dec 19, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 2.66% | 500 |
| Dec 18, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.81% | 2,000 |
| Dec 17, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -4.43% | 2,000 |
| Dec 11, 2025 | 24.37 | 24.60 | 24.37 | 24.60 | 24.60 | -1.28% | 5,900 |
| Dec 10, 2025 | 24.76 | 24.92 | 24.76 | 24.92 | 24.92 | 0.93% | 400 |
| Dec 9, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.81% | 500 |
| Dec 5, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.92% | 400 |
| Dec 4, 2025 | 24.02 | 24.03 | 24.02 | 24.03 | 24.03 | 0.04% | 800 |
| Dec 2, 2025 | 24.14 | 24.14 | 24.01 | 24.02 | 24.02 | 1.87% | 1,200 |
| Dec 1, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -3.72% | 141 |
| Nov 11, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -2.27% | 500 |
| Nov 3, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 8.63% | 500 |
| Oct 22, 2025 | 23.08 | 23.08 | 23.07 | 23.07 | 23.07 | -0.94% | 1,000 |
| Oct 17, 2025 | 23.32 | 23.36 | 23.26 | 23.29 | 23.29 | -0.81% | 4,200 |
| Oct 14, 2025 | 23.49 | 23.49 | 23.48 | 23.48 | 23.48 | -0.63% | 1,000 |
| Oct 10, 2025 | 24.36 | 24.36 | 23.58 | 23.63 | 23.63 | -3.67% | 17,700 |
| Oct 9, 2025 | 24.40 | 24.53 | 24.37 | 24.53 | 24.53 | 0.53% | 4,500 |
| Oct 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.88% | 400 |
| Sep 30, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2.53% | 586 |
| Sep 25, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -3.67% | 1,900 |
| Sep 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 4.08% | 1,000 |
| Sep 8, 2025 | 23.29 | 23.34 | 23.29 | 23.30 | 23.30 | 4.30% | 4,300 |
| Sep 2, 2025 | 22.14 | 22.34 | 22.14 | 22.34 | 22.34 | -0.36% | 4,100 |
| Aug 27, 2025 | 22.50 | 22.50 | 22.42 | 22.42 | 22.42 | -0.13% | 3,900 |
| Aug 26, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | 100 |
| Aug 22, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.84% | 1,500 |
| Aug 20, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -4.28% | 3,200 |
| Aug 15, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.89% | 3,700 |
| Aug 13, 2025 | 23.24 | 23.25 | 23.24 | 23.25 | 23.25 | 2.09% | 1,500 |
| Aug 8, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.61% | 500 |