Dynamic Active International ETF (TSX:DXIF)
Canada
· Delayed Price · Currency is CAD 26.28
-0.02 (-0.08%)
May 30, 2025, 4:00 PM EDT
TSX:DXIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 28, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | - | 0.69% | - |
| May 27, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | - | -0.42% | - |
| May 26, 2025 | 26.21 | 26.25 | 26.21 | 26.25 | - | 1.39% | 600 |
| May 23, 2025 | 25.80 | 25.89 | 25.80 | 25.89 | - | 0.27% | 1,600 |
| May 22, 2025 | 25.83 | 25.84 | 25.82 | 25.82 | - | -0.15% | 300 |
| May 21, 2025 | 26.02 | 26.02 | 25.86 | 25.86 | - | 1.09% | 600 |
| May 20, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | - | 0.91% | - |
| May 16, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | 0.28% | - |
| May 15, 2025 | 25.33 | 25.33 | 25.28 | 25.28 | - | 0.68% | 400 |
| May 14, 2025 | 25.26 | 25.26 | 25.11 | 25.11 | - | 0.12% | 800 |
| May 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | -0.67% | - |
| May 12, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | - | 0.24% | - |
| May 9, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | - | 0.96% | - |
| May 8, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | -0.04% | - |
| May 7, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | - | -0.32% | - |
| May 6, 2025 | 24.99 | 25.04 | 24.99 | 25.04 | - | 0.04% | 1,500 |
| May 5, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | - | 1.96% | - |
| May 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | 0.04% | - |
| May 1, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | -0.61% | 800 |
| Apr 30, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | - | 0.33% | - |
| Apr 29, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | - | - | - |
| Apr 28, 2025 | 24.57 | 24.61 | 24.57 | 24.61 | - | -0.12% | 500 |
| Apr 25, 2025 | 24.59 | 24.64 | 24.55 | 24.64 | - | 0.98% | 4,800 |
| Apr 24, 2025 | 24.39 | 24.40 | 24.36 | 24.40 | - | 2.95% | 3,800 |
| Apr 23, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | 1.37% | - |
| Apr 22, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | - | 0.69% | - |
| Apr 21, 2025 | 23.25 | 23.25 | 23.20 | 23.22 | - | -0.13% | 3,500 |
| Apr 17, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | - | -0.21% | - |
| Apr 16, 2025 | 23.31 | 23.31 | 23.30 | 23.30 | - | 0.73% | 500 |
| Apr 15, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | - | 0.65% | - |
| Apr 14, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | - | -0.39% | - |
| Apr 11, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | - | 1.90% | 100 |
| Apr 10, 2025 | 22.37 | 22.70 | 22.37 | 22.64 | - | -3.12% | 1,400 |
| Apr 9, 2025 | 21.86 | 23.37 | 21.86 | 23.37 | - | 7.84% | 15,700 |
| Apr 8, 2025 | 22.21 | 22.21 | 21.59 | 21.67 | - | -1.50% | 1,600 |
| Apr 7, 2025 | 21.56 | 22.16 | 21.56 | 22.00 | - | -1.57% | 3,600 |
| Apr 4, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | - | -5.86% | 100 |
| Apr 3, 2025 | 23.71 | 23.76 | 23.71 | 23.74 | - | -3.93% | 1,200 |
| Apr 2, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | - | - | - |
| Apr 1, 2025 | 24.67 | 24.71 | 24.61 | 24.71 | - | -0.44% | 1,700 |
| Mar 31, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | - | -0.16% | - |
| Mar 28, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | - | -0.68% | 600 |
| Mar 27, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | - | -1.61% | 100 |
| Mar 26, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | - | 0.75% | - |
| Mar 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | - | -0.04% | - |
| Mar 24, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | - | - |
| Mar 21, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | -0.59% | - |
| Mar 20, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | 1.60% | - |