Dynamic Active Global Infrastructure ETF (TSX:DXN)
Canada · Delayed Price · Currency is CAD 26.30
0.00 (0.00%)
Nov 10, 2026, 2:07 PM EST
TSX:DXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.88% | 913 |
| Nov 9, 2026 | 26.16 | 26.16 | 26.07 | 26.07 | 26.07 | 1.84% | 810 |
| Nov 6, 2026 | 25.76 | 25.77 | 25.60 | 25.60 | 25.60 | -1.01% | 785 |
| Nov 2, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 3.03% | 300 |
| Oct 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.13% | 100 |
| Oct 19, 2026 | 24.82 | 24.83 | 24.82 | 24.82 | 24.82 | -0.52% | 1,000 |
| Oct 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.20% | 215 |
| Oct 14, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.44% | 1,560 |
| Oct 13, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 0.85% | 500 |
| Oct 9, 2026 | 24.78 | 24.80 | 24.77 | 24.80 | 24.80 | - | 3,590 |
| Oct 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.65% | 400 |
| Oct 5, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.90% | 212 |
| Oct 1, 2026 | 24.41 | 24.42 | 24.41 | 24.42 | 24.42 | -0.85% | 2,841 |
| Sep 28, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.67% | 600 |
| Sep 23, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.80 | -0.28% | 300 |
| Sep 22, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.86 | -0.16% | 268 |
| Sep 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.90 | 0.20% | 552 |
| Sep 18, 2026 | 24.97 | 25.01 | 24.97 | 25.01 | 24.85 | 0.16% | 1,400 |
| Sep 16, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.81 | 0.64% | 600 |
| Sep 15, 2026 | 24.80 | 24.81 | 24.80 | 24.81 | 24.66 | -0.28% | 2,800 |
| Sep 14, 2026 | 24.89 | 24.89 | 24.88 | 24.88 | 24.73 | -0.92% | 266 |
| Sep 11, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.95 | -0.48% | 100 |
| Sep 9, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.07 | -1.02% | 662 |
| Sep 4, 2026 | 25.48 | 25.49 | 25.48 | 25.49 | 25.33 | 0.24% | 1,800 |
| Sep 3, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.27 | 0.63% | 396 |
| Sep 2, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.11 | -1.63% | 509 |
| Aug 28, 2026 | 25.74 | 25.74 | 25.69 | 25.69 | 25.53 | -0.08% | 2,829 |
| Aug 27, 2026 | 25.78 | 25.78 | 25.71 | 25.71 | 25.55 | -1.42% | 1,896 |
| Aug 26, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.92 | 0.50% | 400 |
| Aug 25, 2026 | 25.98 | 25.98 | 25.95 | 25.95 | 25.79 | 0.89% | 1,860 |
| Aug 24, 2026 | 25.79 | 25.84 | 25.72 | 25.72 | 25.56 | -0.77% | 2,300 |
| Aug 20, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.76 | -0.08% | 397 |
| Aug 19, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.78 | -0.35% | 500 |
| Aug 18, 2026 | 26.02 | 26.03 | 26.02 | 26.03 | 25.87 | 0.23% | 800 |
| Aug 13, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.81 | -0.57% | 800 |
| Aug 12, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.96 | 0.46% | 500 |
| Aug 11, 2026 | 25.91 | 26.00 | 25.91 | 26.00 | 25.84 | 0.54% | 3,600 |
| Aug 10, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.70 | -1.11% | 400 |
| Aug 7, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.99 | -0.42% | 200 |
| Jul 30, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.10 | -0.11% | 400 |
| Jul 29, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.13 | -0.83% | 600 |
| Jul 28, 2026 | 26.50 | 26.51 | 26.50 | 26.51 | 26.35 | -0.45% | 700 |
| Jul 27, 2026 | 26.62 | 26.63 | 26.62 | 26.63 | 26.46 | -0.15% | 800 |
| Jul 23, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.50 | -0.07% | 313 |
| Jul 20, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.52 | -0.07% | 144 |
| Jul 16, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.54 | -0.93% | 203 |
| Jul 13, 2026 | 26.81 | 26.96 | 26.81 | 26.96 | 26.79 | 0.41% | 312 |
| Jul 10, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.68 | -0.56% | 300 |
| Jul 9, 2026 | 27.01 | 27.01 | 27.00 | 27.00 | 26.83 | -0.04% | 300 |
| Jul 8, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.84 | -1.06% | 100 |