Skip to main content
logo
Dynamic Active Global Infrastructure ETF (TSX:DXN)
Canada flag Canada · Delayed Price · Currency is CAD
25.51
0.00 (0.24%)
Mar 12, 2026, 11:15 AM EST

TSX:DXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202625.5125.5125.5125.5125.510.24%100
Mar 11, 202625.8525.8525.4525.4525.45-1.43%2,578
Mar 10, 202625.6025.8525.6025.8225.820.62%948
Mar 9, 202625.5525.6625.5525.6625.66-1.12%200
Mar 5, 202625.9625.9825.9025.9525.95-1.74%1,525
Mar 4, 202626.4126.4126.4126.4126.41-1.38%121
Mar 2, 202626.7826.7826.7826.7826.780.41%451
Feb 27, 202626.6726.6726.6726.6726.670.76%600
Feb 25, 202626.4726.4726.4726.4726.47-0.19%100
Feb 24, 202626.5226.5226.5226.5226.520.19%100
Feb 23, 202626.4726.4726.4726.4726.471.11%103
Feb 19, 202626.1826.1826.1826.1826.18-0.19%400
Feb 18, 202626.3426.3426.2326.2326.23-0.57%1,435
Feb 17, 202626.3926.4026.3826.3826.381.23%870
Feb 12, 202626.0526.0626.0526.0626.061.76%700
Feb 11, 202625.6125.6125.6125.6125.610.20%100
Feb 9, 202625.0925.5725.0925.5625.560.95%2,675
Feb 6, 202625.3225.3225.3225.3225.321.04%323
Feb 4, 202625.1025.1025.0625.0625.060.89%600
Feb 3, 202624.8424.8424.8424.8424.840.57%100
Feb 2, 202624.7024.7024.7024.7024.701.02%200
Jan 30, 202624.7024.7024.4524.4524.45-1.01%358
Jan 29, 202624.7224.7224.6624.7024.70-0.24%1,210
Jan 27, 202624.7624.7624.7624.7624.760.90%100
Jan 26, 202624.6024.6024.5324.5424.540.74%2,581
Jan 23, 202624.3624.3624.3624.3624.36-500
Jan 22, 202624.3924.3924.3624.3624.360.83%700
Jan 21, 202624.1724.1724.1624.1624.16-1.23%300
Jan 19, 202624.4624.4624.4624.4624.46-0.33%200
Jan 16, 202624.5424.5524.5424.5424.541.07%2,701
Jan 14, 202624.0024.2824.0024.2824.280.50%1,083
Jan 13, 202624.0424.1624.0424.1624.16-0.17%1,100
Jan 12, 202624.2424.2424.2024.2024.20-0.53%1,300
Jan 9, 202624.2224.3324.1724.3324.330.62%4,700
Jan 7, 202624.4924.4924.1824.1824.18-0.17%1,177
Jan 6, 202624.2224.2224.2224.2224.221.13%102
Jan 5, 202624.3924.3923.9023.9523.95-0.50%628
Jan 2, 202624.0124.0724.0124.0724.070.42%700
Dec 30, 202523.9723.9723.9723.9723.970.06%145
Dec 23, 202523.9623.9623.9623.9623.870.74%119
Dec 22, 202523.8923.8923.7823.7823.70-0.71%907
Dec 19, 202523.9723.9723.9523.9523.870.21%1,000
Dec 17, 202523.9423.9523.9023.9023.82-0.04%700
Dec 16, 202523.9023.9123.9023.9123.83-0.29%1,700
Dec 12, 202523.9823.9823.9823.9823.90-0.17%200
Dec 11, 202523.9724.0523.9724.0223.940.08%2,586
Dec 9, 202524.0424.0424.0024.0023.92-2,612
Dec 8, 202524.0024.0024.0024.0023.92-0.70%400
Dec 5, 202524.1724.1724.1724.1724.09-0.58%10,100
Dec 4, 202524.3524.3524.3124.3124.230.21%2,717