Dynamic Active Global Infrastructure ETF (TSX:DXN)
Canada · Delayed Price · Currency is CAD 25.02
+0.04 (0.16%)
Sep 22, 2026, 3:52 PM EST
TSX:DXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.16% | 268 |
| Sep 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.20% | 552 |
| Sep 18, 2026 | 24.97 | 25.01 | 24.97 | 25.01 | 25.01 | 0.16% | 1,400 |
| Sep 16, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.64% | 600 |
| Sep 15, 2026 | 24.80 | 24.81 | 24.80 | 24.81 | 24.81 | -0.28% | 2,800 |
| Sep 14, 2026 | 24.89 | 24.89 | 24.88 | 24.88 | 24.88 | -0.92% | 266 |
| Sep 11, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.48% | 100 |
| Sep 9, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.02% | 662 |
| Sep 4, 2026 | 25.48 | 25.49 | 25.48 | 25.49 | 25.49 | 0.24% | 1,800 |
| Sep 3, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.63% | 396 |
| Sep 2, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.63% | 509 |
| Aug 28, 2026 | 25.74 | 25.74 | 25.69 | 25.69 | 25.69 | -0.08% | 2,829 |
| Aug 27, 2026 | 25.78 | 25.78 | 25.71 | 25.71 | 25.71 | -1.42% | 1,896 |
| Aug 26, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.50% | 400 |
| Aug 25, 2026 | 25.98 | 25.98 | 25.95 | 25.95 | 25.95 | 0.89% | 1,860 |
| Aug 24, 2026 | 25.79 | 25.84 | 25.72 | 25.72 | 25.72 | -0.77% | 2,300 |
| Aug 20, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.08% | 397 |
| Aug 19, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.35% | 500 |
| Aug 18, 2026 | 26.02 | 26.03 | 26.02 | 26.03 | 26.03 | 0.23% | 800 |
| 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 |