Dynamic Active Global Infrastructure ETF (TSX:DXN)
Canada · Delayed Price · Currency is CAD 25.97
-0.06 (-0.23%)
Aug 13, 2026, 11:14 AM EST
TSX:DXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.57% | 800 |
| Aug 12, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.46% | 500 |
| Aug 11, 2026 | 25.91 | 26.00 | 25.91 | 26.00 | 26.00 | 0.54% | 3,600 |
| Aug 10, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.11% | 400 |
| Aug 7, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.42% | 200 |
| Jul 30, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.11% | 400 |
| Jul 29, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.83% | 600 |
| Jul 28, 2026 | 26.50 | 26.51 | 26.50 | 26.51 | 26.51 | -0.45% | 700 |
| Jul 27, 2026 | 26.62 | 26.63 | 26.62 | 26.63 | 26.63 | -0.15% | 800 |
| Jul 23, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.07% | 313 |
| Jul 20, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.07% | 144 |
| Jul 16, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.93% | 203 |
| Jul 13, 2026 | 26.81 | 26.96 | 26.81 | 26.96 | 26.96 | 0.41% | 312 |
| Jul 10, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.56% | 300 |
| Jul 9, 2026 | 27.01 | 27.01 | 27.00 | 27.00 | 27.00 | -0.04% | 300 |
| Jul 8, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -1.06% | 100 |
| Jul 7, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 193 |
| Jul 3, 2026 | 27.28 | 27.30 | 27.28 | 27.30 | 27.30 | 1.26% | 1,320 |
| Jul 2, 2026 | 26.95 | 26.96 | 26.95 | 26.96 | 26.96 | -0.26% | 1,062 |
| Jun 29, 2026 | 27.09 | 27.09 | 27.03 | 27.03 | 27.03 | 0.81% | 700 |
| Jun 24, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 26.81 | 0.37% | 700 |
| Jun 23, 2026 | 26.91 | 26.92 | 26.91 | 26.92 | 26.71 | 0.56% | 256 |
| Jun 18, 2026 | 26.89 | 26.89 | 26.77 | 26.77 | 26.57 | -0.07% | 310 |
| Jun 17, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.59 | -0.26% | 225 |
| Jun 16, 2026 | 26.86 | 26.87 | 26.84 | 26.86 | 26.66 | 0.67% | 1,684 |
| Jun 15, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.48 | 1.68% | 100 |
| Jun 11, 2026 | 26.36 | 26.36 | 26.24 | 26.24 | 26.04 | 0.54% | 1,129 |
| Jun 9, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.90 | -0.80% | 100 |
| Jun 5, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.11 | 0.96% | 304 |
| Jun 4, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.86 | -0.08% | 550 |
| Jun 3, 2026 | 26.20 | 26.21 | 26.08 | 26.08 | 25.88 | 0.27% | 1,600 |
| Jun 2, 2026 | 25.97 | 26.01 | 25.97 | 26.01 | 25.81 | 0.70% | 2,210 |
| Jun 1, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.63 | -1.67% | 700 |
| May 27, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.07 | -1.50% | 400 |
| May 25, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.47 | 1.79% | 758 |
| May 22, 2026 | 26.29 | 26.30 | 26.20 | 26.20 | 26.00 | 1.39% | 2,153 |
| May 19, 2026 | 25.87 | 25.88 | 25.84 | 25.84 | 25.64 | 0.39% | 934 |
| May 15, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.54 | -0.43% | 200 |
| May 14, 2026 | 25.95 | 25.95 | 25.85 | 25.85 | 25.65 | -0.73% | 2,756 |
| May 11, 2026 | 26.05 | 26.05 | 26.04 | 26.04 | 25.84 | -0.23% | 500 |
| May 8, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.90 | 0.23% | 501 |
| May 7, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.84 | -1.40% | 221 |
| May 6, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.21 | 0.15% | 700 |
| May 5, 2026 | 26.27 | 26.37 | 26.27 | 26.37 | 26.17 | 1.15% | 1,100 |
| May 4, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.87 | -1.59% | 150 |
| May 1, 2026 | 26.41 | 26.49 | 26.41 | 26.49 | 26.29 | 0.65% | 765 |
| Apr 30, 2026 | 26.30 | 26.32 | 26.30 | 26.32 | 26.12 | 1.70% | 4,900 |
| Apr 29, 2026 | 26.04 | 26.04 | 25.88 | 25.88 | 25.68 | -1.52% | 571 |
| Apr 24, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.08 | 0.73% | 300 |
| Apr 23, 2026 | 26.10 | 26.10 | 26.09 | 26.09 | 25.89 | -0.80% | 205 |