Dynamic Active Global Infrastructure ETF (TSX:DXN)
Canada
· Delayed Price · Currency is CAD 22.86
-0.13 (-0.57%)
Jul 3, 2025, 1:58 PM EDT
TSX:DXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 22.90 | 22.90 | 22.86 | 22.86 | 22.86 | -0.65% | 800 |
| Jul 2, 2025 | 23.00 | 23.01 | 22.98 | 23.01 | 23.01 | -0.26% | 3,113 |
| Jun 30, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.39% | - |
| Jun 27, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.48% | - |
| Jun 26, 2025 | 22.87 | 22.88 | 22.80 | 22.87 | 22.87 | 0.22% | 2,144 |
| Jun 25, 2025 | 22.85 | 22.85 | 22.81 | 22.82 | 22.82 | -1.60% | 3,300 |
| Jun 24, 2025 | 23.26 | 23.26 | 23.19 | 23.19 | 23.01 | 1.18% | 1,600 |
| Jun 23, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.74 | 0.35% | - |
| Jun 20, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.66 | -0.22% | - |
| Jun 19, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.71 | 0.09% | - |
| Jun 18, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.69 | -0.17% | - |
| Jun 17, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.73 | -0.61% | 600 |
| Jun 16, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.87 | -0.17% | 100 |
| Jun 13, 2025 | 23.08 | 23.09 | 23.08 | 23.09 | 22.91 | -0.52% | 345 |
| Jun 12, 2025 | 23.20 | 23.21 | 23.20 | 23.21 | 23.03 | -0.26% | 700 |
| Jun 11, 2025 | 23.10 | 23.27 | 23.10 | 23.27 | 23.09 | 1.26% | 2,400 |
| Jun 10, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.80 | -0.52% | - |
| Jun 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.92 | -0.47% | 700 |
| Jun 6, 2025 | 23.19 | 23.22 | 23.15 | 23.21 | 23.03 | 0.26% | 1,500 |
| Jun 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.97 | -0.30% | 900 |
| Jun 4, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.04 | -0.17% | 200 |
| Jun 3, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.08 | -0.21% | - |
| Jun 2, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.13 | 1.26% | 100 |
| May 30, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.84 | 0.17% | - |
| May 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.80 | -0.65% | - |
| May 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 22.95 | 0.22% | - |
| May 27, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.90 | -0.39% | - |
| May 26, 2025 | 22.93 | 23.17 | 22.93 | 23.17 | 22.99 | 0.52% | 2,317 |
| May 23, 2025 | 23.01 | 23.05 | 23.01 | 23.05 | 22.87 | 0.26% | 4,700 |
| May 22, 2025 | 22.90 | 22.99 | 22.90 | 22.99 | 22.81 | -1.37% | 1,900 |
| May 21, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.13 | 1.26% | - |
| May 20, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.84 | 0.31% | - |
| May 16, 2025 | 22.94 | 22.95 | 22.94 | 22.95 | 22.77 | 0.31% | 900 |
| May 15, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | 1.28% | 300 |
| May 14, 2025 | 22.69 | 22.69 | 22.59 | 22.59 | 22.41 | 0.31% | 300 |
| May 13, 2025 | 22.51 | 22.52 | 22.51 | 22.52 | 22.34 | 0.99% | 200 |
| May 12, 2025 | 22.46 | 22.46 | 22.30 | 22.30 | 22.12 | -0.93% | 900 |
| May 9, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.33 | -0.22% | - |
| May 8, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.38 | 0.18% | 400 |
| May 7, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.34 | 0.18% | - |
| May 6, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.30 | -0.09% | - |
| May 5, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.32 | 0.22% | - |
| May 2, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.27 | 0.81% | 318 |
| May 1, 2025 | 22.29 | 22.32 | 22.27 | 22.27 | 22.09 | -0.13% | 2,300 |
| Apr 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.12 | 0.27% | - |
| Apr 29, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.06 | 0.32% | 200 |
| Apr 28, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.00 | 0.14% | - |
| Apr 25, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 21.97 | 0.96% | - |
| Apr 24, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.76 | 0.18% | - |
| Apr 23, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.72 | 0.78% | - |