Dynamic Active International ETF (TSX:DXIF)
Canada
· Delayed Price · Currency is CAD 27.78
+0.07 (0.25%)
Jul 14, 2025, 4:00 PM EDT
TSX:DXIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |