Dynamic Active International ETF (TSX:DXIF)
Canada
· Delayed Price · Currency is CAD 24.40
+0.70 (2.95%)
Apr 24, 2025, 4:00 PM EDT
TSX:DXIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | - | -0.12% | 3,400 |
| Mar 18, 2025 | 24.96 | 25.04 | 24.96 | 25.04 | - | 0.20% | 6,600 |
| Mar 17, 2025 | 24.96 | 24.99 | 24.94 | 24.99 | - | 0.16% | 6,800 |
| Mar 14, 2025 | 24.81 | 24.98 | 24.80 | 24.95 | - | 1.30% | 14,400 |
| Mar 13, 2025 | 24.79 | 24.79 | 24.48 | 24.63 | - | -1.04% | 3,300 |
| Mar 12, 2025 | 24.88 | 24.89 | 24.87 | 24.89 | - | 1.92% | 3,400 |
| Mar 11, 2025 | 24.46 | 24.49 | 24.40 | 24.42 | - | 0.41% | 10,300 |
| Mar 10, 2025 | 24.67 | 24.67 | 24.32 | 24.32 | - | -4.14% | 17,800 |
| Mar 7, 2025 | 25.31 | 25.37 | 25.31 | 25.37 | - | -0.16% | 600 |
| Mar 6, 2025 | 25.90 | 25.90 | 25.39 | 25.41 | - | -2.27% | 15,300 |
| Mar 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -0.91% | 500 |
| Mar 4, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | - | 0.38% | 300 |
| Mar 3, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | - | 2.23% | 100 |
| Feb 28, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | - | -0.27% | - |
| Feb 27, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | - | -0.23% | 100 |
| Feb 26, 2025 | 25.69 | 25.70 | 25.69 | 25.70 | - | 0.51% | 1,400 |
| Feb 25, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | - | - | - |
| Feb 24, 2025 | 25.61 | 25.68 | 25.57 | 25.57 | - | -0.62% | 3,600 |
| Feb 21, 2025 | 26.04 | 26.04 | 25.73 | 25.73 | - | -1.00% | 3,100 |
| Feb 20, 2025 | 26.12 | 26.12 | 25.99 | 25.99 | - | -1.14% | 600 |
| Feb 19, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | - | -0.76% | 300 |
| Feb 18, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | - | 0.38% | 200 |
| Feb 14, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | - | -0.08% | - |
| Feb 13, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | - | 1.54% | 200 |