Dynamic Active Retirement Income ETF (TSX:DXR)
Canada · Delayed Price · Currency is CAD 25.13
0.00 (0.00%)
Nov 5, 2026, 12:06 PM EST
TSX:DXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 25.28 | 25.28 | 25.13 | 25.13 | 25.13 | -0.71% | 335 |
| Oct 30, 2026 | 25.39 | 25.42 | 25.31 | 25.31 | 25.31 | 0.09% | 1,640 |
| Oct 26, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.29 | 0.75% | 101 |
| Oct 19, 2026 | 25.20 | 25.20 | 25.19 | 25.20 | 25.10 | -0.55% | 5,269 |
| Oct 16, 2026 | 25.58 | 25.58 | 25.34 | 25.34 | 25.24 | -0.35% | 482 |
| Oct 15, 2026 | 25.54 | 25.54 | 25.43 | 25.43 | 25.33 | 0.59% | 1,195 |
| Oct 13, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 25.18 | 0.36% | 200 |
| Oct 6, 2026 | 25.18 | 25.19 | 25.18 | 25.19 | 25.09 | 0.12% | 301 |
| Oct 2, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | 0.20% | 500 |
| Sep 29, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.01 | -0.32% | 436 |
| Sep 24, 2026 | 25.41 | 25.41 | 25.19 | 25.19 | 25.09 | -0.78% | 1,700 |
| Sep 22, 2026 | 25.50 | 25.50 | 25.49 | 25.49 | 25.29 | -0.55% | 300 |
| Sep 15, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.42 | 0.04% | 295 |
| Sep 2, 2026 | 25.66 | 25.66 | 25.62 | 25.62 | 25.41 | -0.27% | 4,435 |
| Aug 31, 2026 | 26.00 | 26.00 | 25.69 | 25.69 | 25.48 | -0.12% | 2,400 |
| Aug 27, 2026 | 25.75 | 25.75 | 25.72 | 25.72 | 25.51 | -0.15% | 5,000 |
| Aug 24, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.55 | -0.23% | 265 |
| Aug 18, 2026 | 26.01 | 26.16 | 25.92 | 25.92 | 25.61 | -0.31% | 3,000 |
| Aug 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.69 | 0.58% | 100 |
| Aug 13, 2026 | 25.86 | 25.86 | 25.85 | 25.85 | 25.54 | -1.03% | 318 |
| Aug 12, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.81 | 0.23% | 192 |
| Aug 11, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.75 | 0.66% | 800 |
| Aug 6, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.58 | -0.25% | 302 |
| Aug 5, 2026 | 25.95 | 25.96 | 25.95 | 25.96 | 25.65 | 0.76% | 500 |
| Aug 4, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.45 | -0.39% | 613 |
| Jul 30, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.55 | -1.33% | 100 |
| Jul 22, 2026 | 25.88 | 26.31 | 25.88 | 26.31 | 25.90 | 1.27% | 347 |
| Jul 13, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.57 | -0.15% | 100 |
| Jul 10, 2026 | 26.01 | 26.02 | 26.01 | 26.02 | 25.61 | -0.27% | 700 |
| Jul 7, 2026 | 26.10 | 26.10 | 26.09 | 26.09 | 25.68 | 0.31% | 922 |
| Jul 6, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.60 | -0.19% | 100 |
| Jul 3, 2026 | 26.02 | 26.06 | 26.02 | 26.06 | 25.65 | 0.66% | 2,500 |
| Jul 2, 2026 | 25.81 | 25.89 | 25.81 | 25.89 | 25.48 | 0.19% | 636 |
| Jun 29, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.43 | -0.27% | 186 |
| Jun 26, 2026 | 25.87 | 25.91 | 25.87 | 25.91 | 25.50 | 0.90% | 1,019 |
| Jun 24, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.27 | -0.77% | 170 |
| Jun 22, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.47 | -0.08% | 939 |
| Jun 19, 2026 | 25.99 | 26.01 | 25.99 | 26.00 | 25.49 | 0.19% | 2,176 |
| Jun 18, 2026 | 25.95 | 25.96 | 25.93 | 25.95 | 25.44 | -0.12% | 1,000 |
| Jun 15, 2026 | 25.97 | 25.98 | 25.97 | 25.98 | 25.47 | 0.89% | 739 |
| Jun 8, 2026 | 25.76 | 25.76 | 25.75 | 25.75 | 25.24 | 0.67% | 415 |
| May 19, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.08 | 0.20% | 160 |
| May 14, 2026 | 25.69 | 25.69 | 25.63 | 25.63 | 25.03 | 0.51% | 695 |