Dynamic Active Innovation and Disruption ETF (TSX:DXID)
Canada · Delayed Price · Currency is CAD 22.08
-0.26 (-1.16%)
At close: Feb 11, 2026
TSX:DXID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 22.22 | 22.22 | 21.78 | 21.78 | 21.78 | -1.36% | 1,740 |
| Feb 11, 2026 | 22.03 | 22.08 | 22.00 | 22.08 | 22.08 | -1.16% | 3,269 |
| Feb 10, 2026 | 22.32 | 22.34 | 22.32 | 22.34 | 22.34 | 0.49% | 491 |
| Feb 9, 2026 | 21.65 | 22.27 | 21.65 | 22.23 | 22.23 | 2.21% | 1,185 |
| Feb 6, 2026 | 21.46 | 21.75 | 21.46 | 21.75 | 21.75 | 3.97% | 1,069 |
| Feb 5, 2026 | 21.22 | 21.25 | 20.77 | 20.92 | 20.92 | -0.52% | 1,125 |
| Feb 4, 2026 | 21.25 | 21.25 | 21.03 | 21.03 | 21.03 | -4.02% | 8,127 |
| Feb 3, 2026 | 22.30 | 22.30 | 21.91 | 21.91 | 21.91 | -2.62% | 1,446 |
| Feb 2, 2026 | 22.09 | 22.71 | 22.09 | 22.50 | 22.50 | 2.04% | 1,608 |
| Jan 30, 2026 | 22.65 | 22.65 | 22.05 | 22.05 | 22.05 | -1.78% | 1,700 |
| Jan 29, 2026 | 22.93 | 22.93 | 22.45 | 22.45 | 22.45 | -2.60% | 926 |
| Jan 28, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.30% | 389 |
| Jan 27, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.83% | 1,033 |
| Jan 26, 2026 | 22.86 | 23.01 | 22.79 | 22.79 | 22.79 | 0.89% | 7,097 |
| Jan 23, 2026 | 22.72 | 22.72 | 22.53 | 22.59 | 22.59 | -0.66% | 1,228 |
| Jan 22, 2026 | 22.94 | 22.94 | 22.72 | 22.74 | 22.74 | 0.04% | 833 |
| Jan 21, 2026 | 22.66 | 22.81 | 22.33 | 22.73 | 22.73 | 0.66% | 8,500 |
| Jan 20, 2026 | 22.33 | 22.76 | 22.33 | 22.58 | 22.58 | -0.75% | 3,143 |
| Jan 19, 2026 | 22.46 | 22.75 | 22.46 | 22.75 | 22.75 | -1.52% | 2,573 |
| Jan 16, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.09% | 544 |
| Jan 15, 2026 | 23.28 | 23.28 | 23.08 | 23.08 | 23.08 | 0.87% | 745 |
| Jan 14, 2026 | 22.83 | 22.88 | 22.82 | 22.88 | 22.88 | -2.56% | 933 |
| Jan 13, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.64% | 510 |
| Jan 12, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.43% | 1,030 |
| Jan 9, 2026 | 23.23 | 23.23 | 23.21 | 23.23 | 23.23 | 0.82% | 2,077 |
| Jan 8, 2026 | 23.97 | 23.97 | 22.93 | 23.04 | 23.04 | -3.56% | 9,064 |
| Jan 7, 2026 | 23.49 | 23.89 | 23.49 | 23.89 | 23.89 | 1.44% | 263 |
| Jan 6, 2026 | 23.04 | 23.55 | 23.01 | 23.55 | 23.55 | 2.88% | 2,210 |
| Jan 5, 2026 | 22.93 | 22.97 | 22.81 | 22.89 | 22.89 | 1.10% | 3,300 |
| Jan 2, 2026 | 23.01 | 23.01 | 22.55 | 22.64 | 22.64 | -0.22% | 2,191 |
| Dec 31, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.96% | 174 |
| Dec 30, 2025 | 23.01 | 23.01 | 22.91 | 22.91 | 22.91 | -0.43% | 1,057 |
| Dec 29, 2025 | 22.90 | 23.01 | 22.90 | 23.01 | 23.01 | -0.26% | 1,440 |
| Dec 24, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.65% | 1,000 |
| Dec 23, 2025 | 23.05 | 23.22 | 23.05 | 23.22 | 23.22 | -0.64% | 8,932 |
| Dec 22, 2025 | 23.33 | 23.37 | 23.33 | 23.37 | 23.37 | 0.69% | 912 |
| Dec 19, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 4.31% | 2,702 |
| Dec 17, 2025 | 22.79 | 22.83 | 22.24 | 22.25 | 22.25 | -1.77% | 5,467 |
| Dec 16, 2025 | 22.53 | 22.65 | 22.53 | 22.65 | 22.65 | -1.01% | 604 |
| Dec 15, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.57% | 270 |
| Dec 12, 2025 | 23.25 | 23.25 | 22.75 | 22.75 | 22.75 | -2.94% | 645 |
| Dec 11, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.97% | 703 |
| Dec 10, 2025 | 23.60 | 23.77 | 23.55 | 23.67 | 23.67 | 0.34% | 4,071 |
| Dec 9, 2025 | 23.24 | 23.59 | 23.23 | 23.59 | 23.59 | 0.73% | 1,277 |
| Dec 8, 2025 | 23.44 | 23.44 | 23.42 | 23.42 | 23.42 | 1.08% | 404 |
| Dec 5, 2025 | 23.39 | 23.39 | 23.15 | 23.17 | 23.17 | -1.19% | 5,427 |
| Dec 4, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.30% | 735 |
| Dec 3, 2025 | 23.00 | 23.38 | 23.00 | 23.38 | 23.38 | 0.78% | 1,450 |
| Dec 2, 2025 | 23.40 | 23.66 | 23.19 | 23.20 | 23.20 | 0.52% | 105,002 |
| Dec 1, 2025 | 23.03 | 23.11 | 23.03 | 23.08 | 23.08 | -0.09% | 11,240 |