Skip to main content
logo
Dynamic Active Retirement Income ETF (TSX:DXR)
Canada flag Canada · Delayed Price · Currency is CAD
25.85
-0.27 (-1.03%)
At close: Aug 13, 2026

TSX:DXR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202625.8625.8625.8525.8525.85-1.03%318
Aug 12, 202626.1226.1226.1226.1226.120.23%192
Aug 11, 202626.0626.0626.0626.0626.060.66%800
Aug 6, 202625.8925.8925.8925.8925.89-0.25%302
Aug 5, 202625.9525.9625.9525.9625.960.76%500
Aug 4, 202625.7625.7625.7625.7625.76-0.39%613
Jul 30, 202625.8625.8625.8625.8625.86-1.33%100
Jul 22, 202625.8826.3125.8826.3126.211.27%347
Jul 13, 202625.9825.9825.9825.9825.88-0.15%100
Jul 10, 202626.0126.0226.0126.0225.92-0.27%700
Jul 7, 202626.1026.1026.0926.0925.990.31%922
Jul 6, 202626.0126.0126.0126.0125.91-0.19%100
Jul 3, 202626.0226.0626.0226.0625.960.66%2,500
Jul 2, 202625.8125.8925.8125.8925.790.19%636
Jun 29, 202625.8425.8425.8425.8425.74-0.27%186
Jun 26, 202625.8725.9125.8725.9125.810.90%1,019
Jun 24, 202625.7825.7825.7825.7825.58-0.77%170
Jun 22, 202625.9825.9825.9825.9825.78-0.08%939
Jun 19, 202625.9926.0125.9926.0025.800.19%2,176
Jun 18, 202625.9525.9625.9325.9525.75-0.12%1,000
Jun 15, 202625.9725.9825.9725.9825.780.89%739
Jun 8, 202625.7625.7625.7525.7525.550.67%415
May 19, 202625.6825.6825.6825.6825.380.20%160
May 14, 202625.6925.6925.6325.6325.330.51%695
May 5, 202625.4925.5025.4925.5025.200.24%200
May 1, 202625.4225.4425.4025.4425.14-0.12%2,036
Apr 30, 202625.3925.4725.3925.4725.170.75%1,400
Apr 28, 202625.4025.4125.2825.2824.98-0.15%1,198
Apr 23, 202625.4225.4225.4225.4225.020.32%100
Apr 21, 202625.4325.4325.3425.3424.94-0.43%704
Apr 16, 202625.4525.4525.4525.4525.050.59%200
Apr 6, 202625.3025.3025.3025.3024.900.60%100
Apr 2, 202625.1525.1525.1525.1524.75-300
Apr 1, 202625.1425.1525.1425.1524.750.60%336
Mar 26, 202625.0025.0025.0025.0024.61-0.03%760
Mar 25, 202625.1525.1525.1125.1124.610.24%400
Mar 24, 202624.9325.0524.9225.0524.560.32%2,400
Mar 23, 202624.9724.9724.9724.9724.480.73%100
Mar 20, 202624.9524.9524.7824.7924.30-1.04%340
Mar 19, 202625.0725.1525.0525.0524.56-0.36%1,670
Mar 18, 202625.1425.1425.1425.1424.64-0.20%700
Mar 16, 202625.2025.2025.1525.1924.690.04%1,301
Mar 11, 202625.1425.1825.1425.1824.680.04%1,400
Mar 10, 202624.9925.2924.9825.1724.67-0.08%5,300
Mar 6, 202625.1925.1925.1925.1924.690.12%100
Mar 5, 202625.1825.1825.1625.1624.66-1.02%700
Mar 4, 202625.4025.4225.4025.4224.920.39%4,130
Mar 3, 202625.1525.3225.1525.3224.82-0.20%801
Mar 2, 202625.3625.3725.3625.3724.871.08%336
Feb 13, 202625.2025.2025.2025.2024.600.68%481