Dynamic Active Retirement Income ETF (TSX:DXR)
Canada · Delayed Price · Currency is CAD 25.49
0.00 (0.00%)
At close: Sep 22, 2026
TSX:DXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | -0.55% | 300 |
| Sep 15, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.04% | 295 |
| Sep 2, 2026 | 25.66 | 25.66 | 25.62 | 25.62 | 25.62 | -0.27% | 4,435 |
| Aug 31, 2026 | 26.00 | 26.00 | 25.69 | 25.69 | 25.69 | -0.12% | 2,400 |
| Aug 27, 2026 | 25.75 | 25.75 | 25.72 | 25.72 | 25.72 | -0.15% | 5,000 |
| Aug 24, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.76 | -0.23% | 265 |
| Aug 18, 2026 | 26.01 | 26.16 | 25.92 | 25.92 | 25.82 | -0.31% | 3,000 |
| Aug 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | 0.58% | 100 |
| Aug 13, 2026 | 25.86 | 25.86 | 25.85 | 25.85 | 25.75 | -1.03% | 318 |
| Aug 12, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.02 | 0.23% | 192 |
| Aug 11, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.96 | 0.66% | 800 |
| Aug 6, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.79 | -0.25% | 302 |
| Aug 5, 2026 | 25.95 | 25.96 | 25.95 | 25.96 | 25.85 | 0.76% | 500 |
| Aug 4, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.66 | -0.39% | 613 |
| Jul 30, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.76 | -1.33% | 100 |
| Jul 22, 2026 | 25.88 | 26.31 | 25.88 | 26.31 | 26.10 | 1.27% | 347 |
| Jul 13, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.78 | -0.15% | 100 |
| Jul 10, 2026 | 26.01 | 26.02 | 26.01 | 26.02 | 25.82 | -0.27% | 700 |
| Jul 7, 2026 | 26.10 | 26.10 | 26.09 | 26.09 | 25.89 | 0.31% | 922 |
| Jul 6, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.81 | -0.19% | 100 |
| Jul 3, 2026 | 26.02 | 26.06 | 26.02 | 26.06 | 25.86 | 0.66% | 2,500 |
| Jul 2, 2026 | 25.81 | 25.89 | 25.81 | 25.89 | 25.69 | 0.19% | 636 |
| Jun 29, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.64 | -0.27% | 186 |
| Jun 26, 2026 | 25.87 | 25.91 | 25.87 | 25.91 | 25.71 | 0.90% | 1,019 |
| Jun 24, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.48 | -0.77% | 170 |
| Jun 22, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.68 | -0.08% | 939 |
| Jun 19, 2026 | 25.99 | 26.01 | 25.99 | 26.00 | 25.69 | 0.19% | 2,176 |
| Jun 18, 2026 | 25.95 | 25.96 | 25.93 | 25.95 | 25.65 | -0.12% | 1,000 |
| Jun 15, 2026 | 25.97 | 25.98 | 25.97 | 25.98 | 25.68 | 0.89% | 739 |
| Jun 8, 2026 | 25.76 | 25.76 | 25.75 | 25.75 | 25.45 | 0.67% | 415 |
| May 19, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.28 | 0.20% | 160 |
| May 14, 2026 | 25.69 | 25.69 | 25.63 | 25.63 | 25.23 | 0.51% | 695 |
| May 5, 2026 | 25.49 | 25.50 | 25.49 | 25.50 | 25.10 | 0.24% | 200 |
| May 1, 2026 | 25.42 | 25.44 | 25.40 | 25.44 | 25.04 | -0.12% | 2,036 |
| Apr 30, 2026 | 25.39 | 25.47 | 25.39 | 25.47 | 25.07 | 0.75% | 1,400 |
| Apr 28, 2026 | 25.40 | 25.41 | 25.28 | 25.28 | 24.88 | -0.15% | 1,198 |
| Apr 23, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 24.92 | 0.32% | 100 |
| Apr 21, 2026 | 25.43 | 25.43 | 25.34 | 25.34 | 24.84 | -0.43% | 704 |
| Apr 16, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 24.95 | 0.59% | 200 |
| Apr 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.80 | 0.60% | 100 |
| Apr 2, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - | 300 |
| Apr 1, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 24.66 | 0.60% | 336 |
| Mar 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.51 | -0.03% | 760 |
| Mar 25, 2026 | 25.15 | 25.15 | 25.11 | 25.11 | 24.52 | 0.24% | 400 |
| Mar 24, 2026 | 24.93 | 25.05 | 24.92 | 25.05 | 24.46 | 0.32% | 2,400 |