Dynamic Active Global Infrastructure ETF (TSX:DXN)
Canada · Delayed Price · Currency is CAD 25.85
-0.08 (-0.31%)
May 14, 2026, 1:51 PM EST
TSX:DXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 25.95 | 25.95 | 25.85 | 25.85 | 25.85 | -0.88% | 2,756 |
| May 13, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.04% | - |
| May 12, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.19% | - |
| May 11, 2026 | 26.05 | 26.05 | 26.04 | 26.04 | 26.04 | -0.23% | 500 |
| May 8, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.23% | 501 |
| May 7, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.40% | 221 |
| May 6, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.15% | 700 |
| May 5, 2026 | 26.27 | 26.37 | 26.27 | 26.37 | 26.37 | 1.15% | 1,100 |
| May 4, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.59% | 200 |
| May 1, 2026 | 26.41 | 26.49 | 26.41 | 26.49 | 26.49 | 0.65% | 800 |
| Apr 30, 2026 | 26.30 | 26.32 | 26.30 | 26.32 | 26.32 | 1.70% | 4,900 |
| Apr 29, 2026 | 26.04 | 26.04 | 25.88 | 25.88 | 25.88 | -0.84% | 600 |
| Apr 28, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.65% | - |
| Apr 27, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.04% | 3 |
| Apr 24, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.73% | 300 |
| Apr 23, 2026 | 26.10 | 26.10 | 26.09 | 26.09 | 26.09 | 0.73% | 205 |
| Apr 22, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.03% | - |
| Apr 21, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.49% | 110 |
| Apr 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.08% | 110 |
| Apr 17, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.23% | - |
| Apr 16, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.79% | 1,300 |
| Apr 15, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.45% | 1,300 |
| Apr 14, 2026 | 26.41 | 26.43 | 26.41 | 26.43 | 26.43 | - | 1,300 |
| Apr 13, 2026 | 26.43 | 26.43 | 26.42 | 26.43 | 26.43 | -1.78% | 700 |
| Apr 10, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.48% | - |
| Apr 9, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.01% | 300 |
| Apr 8, 2026 | 26.75 | 26.77 | 26.75 | 26.77 | 26.77 | 1.21% | 501 |
| Apr 7, 2026 | 26.40 | 26.45 | 26.40 | 26.45 | 26.45 | 0.04% | 1,414 |
| Apr 6, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.80% | - |
| Apr 2, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.27% | 623 |
| Apr 1, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.73% | 623 |
| Mar 31, 2026 | 25.88 | 25.97 | 25.88 | 25.97 | 25.97 | 1.25% | 900 |
| Mar 30, 2026 | 25.84 | 25.87 | 25.65 | 25.65 | 25.65 | 0.39% | 3,311 |
| Mar 27, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.27% | 311 |
| Mar 26, 2026 | 25.60 | 25.62 | 25.60 | 25.62 | 25.62 | 0.39% | 311 |
| Mar 25, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.43 | 0.55% | - |
| Mar 24, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.29 | 1.36% | 350 |
| Mar 23, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.95 | -2.53% | 350 |
| Mar 20, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.60 | 0.12% | - |
| Mar 19, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.57 | -0.19% | 400 |
| Mar 18, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.62 | -0.27% | 200 |
| Mar 17, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.69 | 0.74% | 75 |
| Mar 16, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.50 | 0.31% | 16 |
| Mar 13, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.42 | - | - |
| Mar 12, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.42 | 0.24% | 100 |
| Mar 11, 2026 | 25.85 | 25.85 | 25.45 | 25.45 | 25.36 | -1.43% | 2,600 |
| Mar 10, 2026 | 25.60 | 25.85 | 25.60 | 25.82 | 25.73 | 0.62% | 948 |
| Mar 9, 2026 | 25.55 | 25.66 | 25.55 | 25.66 | 25.57 | -1.12% | 200 |
| Mar 6, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.86 | - | - |
| Mar 5, 2026 | 25.96 | 25.98 | 25.90 | 25.95 | 25.86 | -1.74% | 1,525 |