Dynamic Active Global Infrastructure ETF (TSX:DXN)
Canada
· Delayed Price · Currency is CAD 22.24
-0.06 (-0.27%)
Apr 29, 2025, 9:51 AM EDT
TSX:DXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.32% | 200 |
| Apr 28, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.14% | - |
| Apr 25, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.96% | - |
| Apr 24, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.18% | - |
| Apr 23, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.78% | - |
| Apr 22, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.46% | 300 |
| Apr 21, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.83% | 100 |
| Apr 17, 2025 | 21.81 | 21.88 | 21.80 | 21.80 | 21.80 | 0.69% | 1,000 |
| Apr 16, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.18% | - |
| Apr 15, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.93% | 300 |
| Apr 14, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.18% | 600 |
| Apr 11, 2025 | 21.27 | 21.27 | 21.24 | 21.24 | 21.24 | 1.97% | 1,147 |
| Apr 10, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 2.86% | 300 |
| Apr 9, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -3.11% | 1,000 |
| Apr 8, 2025 | 20.91 | 20.91 | 20.90 | 20.90 | 20.90 | 2.35% | 400 |
| Apr 7, 2025 | 20.36 | 20.55 | 20.36 | 20.42 | 20.42 | -6.59% | 1,400 |
| Apr 4, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.82% | 602 |
| Apr 3, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.14% | 602 |
| Apr 2, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.05% | 602 |
| Apr 1, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.59% | 602 |
| Mar 31, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.32% | - |
| Mar 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.27% | 100 |
| Mar 27, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.27% | 100 |
| Mar 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.14% | - |
| Mar 25, 2025 | 22.02 | 22.03 | 22.02 | 22.03 | 21.95 | 0.09% | 8,700 |
| Mar 24, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.93 | -0.32% | - |
| Mar 21, 2025 | 22.04 | 22.08 | 22.04 | 22.08 | 22.00 | 0.23% | 700 |
| Mar 20, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.95 | -0.09% | - |
| Mar 19, 2025 | 22.01 | 22.05 | 22.01 | 22.05 | 21.97 | 0.68% | 700 |
| Mar 18, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.82 | -0.41% | 100 |
| Mar 17, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.91 | 2.23% | 100 |
| Mar 14, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.43 | -0.14% | - |
| Mar 13, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.46 | -0.32% | 100 |
| Mar 12, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.53 | - | 100 |
| Mar 11, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.53 | 0.05% | - |
| Mar 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.52 | 1.12% | - |
| Mar 7, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.28 | -0.05% | - |
| Mar 6, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.29 | -1.88% | 300 |
| Mar 5, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.70 | -0.86% | 600 |
| Mar 4, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.89 | -0.23% | 200 |
| Mar 3, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.94 | 1.01% | - |
| Feb 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.72 | -0.27% | - |
| Feb 27, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.78 | -0.18% | 300 |
| Feb 26, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.82 | 0.23% | - |
| Feb 25, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.77 | 0.05% | - |
| Feb 24, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.76 | - | 300 |
| Feb 21, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.76 | -0.77% | 600 |
| Feb 20, 2025 | 22.05 | 22.05 | 22.01 | 22.01 | 21.93 | -0.23% | 425 |
| Feb 19, 2025 | 22.16 | 22.20 | 22.06 | 22.06 | 21.98 | -0.18% | 1,200 |
| Feb 18, 2025 | 22.10 | 22.10 | 22.06 | 22.10 | 22.02 | 0.05% | 2,800 |