Dynamic Active International ETF (TSX:DXIF)
Canada · Delayed Price · Currency is CAD 28.45
+0.45 (1.61%)
Aug 8, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | 1.61% | - |
| Aug 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 0.47% | - |
| Aug 6, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | - | -0.36% | - |
| Aug 5, 2025 | 27.94 | 27.97 | 27.94 | 27.97 | - | 0.76% | 400 |
| Aug 1, 2025 | 27.54 | 27.76 | 27.54 | 27.76 | - | -1.49% | 1,600 |
| Jul 31, 2025 | 28.28 | 28.28 | 28.14 | 28.18 | - | 0.25% | 300 |
| Jul 30, 2025 | 28.12 | 28.12 | 28.11 | 28.11 | - | 0.21% | 200 |
| Jul 29, 2025 | 28.04 | 28.08 | 28.01 | 28.05 | - | -1.54% | 2,100 |
| Jul 28, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | - | -0.04% | - |
| Jul 25, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1.21% | 1,800 |
| Jul 24, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | - | 1.77% | - |
| Jul 23, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | - | -0.29% | - |
| Jul 22, 2025 | 27.67 | 27.75 | 27.67 | 27.75 | - | -0.32% | 2,300 |
| Jul 21, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | - | -0.43% | - |
| Jul 18, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | - | 0.18% | - |
| Jul 17, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | - | 0.29% | 200 |
| Jul 16, 2025 | 27.82 | 27.83 | 27.78 | 27.83 | - | 0.29% | 600 |
| Jul 15, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | - | -0.11% | - |
| Jul 14, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | - | 0.25% | 200 |
| Jul 11, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | - | -0.75% | 200 |
| Jul 10, 2025 | 28.12 | 28.12 | 27.92 | 27.92 | - | 0.47% | 300 |
| Jul 9, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | - | 0.98% | - |
| Jul 8, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | - | 0.29% | - |
| Jul 7, 2025 | 27.51 | 27.51 | 27.44 | 27.44 | - | 0.62% | 5,100 |
| Jul 4, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | - | -0.47% | 200 |
| Jul 3, 2025 | 27.35 | 27.40 | 27.35 | 27.40 | - | 0.44% | 700 |
| Jul 2, 2025 | 27.20 | 27.28 | 27.20 | 27.28 | - | -1.48% | 800 |
| Jun 30, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | - | 0.95% | 300 |
| Jun 27, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | - | 1.40% | - |
| Jun 26, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | - | -0.26% | - |
| Jun 25, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | - | 2.11% | 200 |
| Jun 24, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | - | -0.26% | - |
| Jun 23, 2025 | 26.57 | 26.63 | 26.57 | 26.63 | - | 1.10% | 2,100 |
| Jun 20, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | - | 0.23% | - |
| Jun 19, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | 0.15% | 100 |
| Jun 18, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | - | - | - |
| Jun 17, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | - | -0.46% | 100 |
| Jun 16, 2025 | 26.54 | 26.54 | 26.36 | 26.36 | - | -0.75% | 300 |
| Jun 13, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | - | 0.23% | - |
| Jun 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | -0.26% | - |
| Jun 11, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | - | -0.52% | - |
| Jun 10, 2025 | 26.81 | 26.82 | 26.71 | 26.71 | - | -1.15% | 7,100 |
| Jun 9, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | - | 0.78% | - |
| Jun 6, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | - | 0.15% | - |
| Jun 5, 2025 | 26.78 | 26.78 | 26.77 | 26.77 | - | 0.19% | 1,700 |
| Jun 4, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | - | -0.63% | - |
| Jun 3, 2025 | 26.78 | 26.89 | 26.78 | 26.89 | - | 1.78% | 5,300 |
| Jun 2, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | - | 0.53% | - |
| May 30, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | -0.08% | - |
| May 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | - | -0.08% | - |