Skip to main content
logo
Dynamic Active Retirement Income ETF (TSX:DXR)
Canada flag Canada · Delayed Price · Currency is CAD
25.00
-0.01 (-0.03%)
At close: Mar 26, 2026

TSX:DXR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.8224.8224.8224.82--0.72%-
Mar 26, 202625.0025.0025.0025.0025.00-0.44%760
Mar 25, 202625.1525.1525.1125.1125.010.24%400
Mar 24, 202624.9325.0524.9225.0524.950.32%2,400
Mar 23, 202624.9724.9724.9724.9724.870.73%100
Mar 20, 202624.9524.9524.7824.7924.69-1.04%340
Mar 19, 202625.0725.1525.0525.0524.95-0.36%1,670
Mar 18, 202625.1425.1425.1425.1425.04-0.20%700
Mar 16, 202625.2025.2025.1525.1925.090.04%1,301
Mar 11, 202625.1425.1825.1425.1825.080.04%1,400
Mar 10, 202624.9925.2924.9825.1725.07-0.08%5,300
Mar 6, 202625.1925.1925.1925.1925.090.12%100
Mar 5, 202625.1825.1825.1625.1625.06-1.02%700
Mar 4, 202625.4025.4225.4025.4225.320.39%4,130
Mar 3, 202625.1525.3225.1525.3225.22-0.20%801
Mar 2, 202625.3625.3725.3625.3725.270.67%336
Feb 13, 202625.2025.2025.2025.2025.000.68%481
Feb 12, 202625.0025.0425.0025.0324.83-0.52%1,681
Feb 10, 202625.1525.1625.1525.1624.960.64%200
Feb 5, 202625.0825.0824.9725.0024.80-0.20%2,700
Feb 4, 202625.0525.0525.0525.0524.851.83%100
Feb 3, 202624.7524.7524.6024.6024.40-0.12%1,436
Jan 30, 202624.6324.6324.6324.6324.430.04%420
Jan 27, 202624.6224.6224.6224.6224.42-1.24%1,300
Jan 26, 202624.9224.9324.9224.9324.641.01%1,100
Jan 23, 202624.6824.6824.6824.6824.39-0.40%533
Jan 22, 202624.7624.7824.7524.7824.490.36%1,100
Jan 21, 202624.6924.6924.6924.6924.40-0.20%124
Jan 19, 202625.0425.0424.7424.7424.45-0.12%3,300
Jan 15, 202624.7724.7724.7724.7724.480.36%183
Jan 13, 202624.6824.6824.6824.6824.390.53%267
Jan 2, 202624.5524.5524.5424.5524.270.66%1,800
Dec 31, 202524.4024.4024.3924.3924.11-0.53%1,025
Dec 30, 202524.5224.5224.5224.5224.24-0.37%710
Dec 29, 202524.6124.6124.5924.6124.24-0.04%1,621
Dec 24, 202524.6124.6224.6124.6224.250.20%1,300
Dec 23, 202524.5624.5724.5624.5724.200.53%836
Dec 19, 202524.6324.6324.4424.4424.070.37%3,600
Dec 18, 202524.3524.3524.3524.3523.98-0.57%810
Dec 17, 202524.4424.4924.4424.4924.12-2,200
Dec 16, 202524.4924.4924.4924.4924.120.41%600
Dec 15, 202524.2924.3924.2924.3924.02-0.37%417
Dec 12, 202524.5824.5824.4824.4824.11-0.24%1,301
Dec 11, 202524.2524.5424.2524.5424.17-0.32%1,400
Dec 9, 202524.5524.6224.5424.6224.250.20%1,830
Dec 5, 202524.5624.5724.5624.5724.200.61%1,762
Dec 3, 202524.4224.4224.4224.4224.05-200
Nov 28, 202524.4224.4224.4224.4224.050.08%200
Nov 27, 202524.3824.4124.3824.4024.030.25%347
Nov 24, 202524.3424.3424.3424.3423.89-0.08%169