Skip to main content
logo
Dynamic Active Global Infrastructure ETF (TSX:DXN)
Canada flag Canada · Delayed Price · Currency is CAD
27.24
+0.03 (0.11%)
Jun 26, 2026, 4:10 PM EST

TSX:DXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202627.2127.2127.2127.21-1.48%-
Jun 24, 202627.0227.0227.0227.0226.810.37%700
Jun 23, 202626.9126.9226.9126.9226.710.56%256
Jun 18, 202626.8926.8926.7726.7726.57-0.07%310
Jun 17, 202626.7926.7926.7926.7926.59-0.26%225
Jun 16, 202626.8626.8726.8426.8626.660.67%1,684
Jun 15, 202626.6826.6826.6826.6826.481.68%100
Jun 11, 202626.3626.3626.2426.2426.040.54%1,129
Jun 9, 202626.1026.1026.1026.1025.90-0.80%100
Jun 5, 202626.3126.3126.3126.3126.110.96%304
Jun 4, 202626.0626.0626.0626.0625.86-0.08%550
Jun 3, 202626.2026.2126.0826.0825.880.27%1,600
Jun 2, 202625.9726.0125.9726.0125.810.70%2,210
Jun 1, 202625.8325.8325.8325.8325.63-1.67%700
May 27, 202626.2726.2726.2726.2726.07-1.50%400
May 25, 202626.6726.6726.6726.6726.471.79%758
May 22, 202626.2926.3026.2026.2026.001.39%2,153
May 19, 202625.8725.8825.8425.8425.640.39%934
May 15, 202625.7425.7425.7425.7425.54-0.43%200
May 14, 202625.9525.9525.8525.8525.65-0.73%2,756
May 11, 202626.0526.0526.0426.0425.84-0.23%500
May 8, 202626.1026.1026.1026.1025.900.23%501
May 7, 202626.0426.0426.0426.0425.84-1.40%221
May 6, 202626.4126.4126.4126.4126.210.15%700
May 5, 202626.2726.3726.2726.3726.171.15%1,100
May 4, 202626.0726.0726.0726.0725.87-1.59%150
May 1, 202626.4126.4926.4126.4926.290.65%765
Apr 30, 202626.3026.3226.3026.3226.121.70%4,900
Apr 29, 202626.0426.0425.8825.8825.68-1.52%571
Apr 24, 202626.2826.2826.2826.2826.080.73%300
Apr 23, 202626.1026.1026.0926.0925.89-0.80%205
Apr 20, 202626.3026.3026.3026.3026.10-0.49%110
Apr 14, 202626.4126.4326.4126.4326.23-1,300
Apr 13, 202626.4326.4326.4226.4326.23-2.26%700
Apr 9, 202627.0427.0427.0427.0426.831.01%300
Apr 8, 202626.7526.7726.7526.7726.571.21%501
Apr 7, 202626.4026.4526.4026.4526.251.11%1,414
Apr 1, 202626.1626.1626.1626.1625.960.73%623
Mar 31, 202625.8825.9725.8825.9725.771.25%857
Mar 30, 202625.8425.8725.6525.6525.450.12%3,311
Mar 26, 202625.6025.6225.6025.6225.420.20%311
Mar 19, 202625.6625.6625.6625.6625.38-0.19%350
Mar 18, 202625.7125.7125.7125.7125.420.78%200
Mar 12, 202625.5125.5125.5125.5125.230.24%100
Mar 11, 202625.8525.8525.4525.4525.17-1.43%2,578
Mar 10, 202625.6025.8525.6025.8225.530.62%948
Mar 9, 202625.5525.6625.5525.6625.38-1.12%200
Mar 5, 202625.9625.9825.9025.9525.66-1.74%1,525
Mar 4, 202626.4126.4126.4126.4126.12-1.38%121
Mar 2, 202626.7826.7826.7826.7826.480.41%451