Dynamic Active Retirement Income ETF (TSX:DXR)
Canada · Delayed Price · Currency is CAD 25.65
+0.18 (0.71%)
May 14, 2026, 1:28 PM EST
TSX:DXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | 0.24% | 200 |
| May 1, 2026 | 25.42 | 25.44 | 25.40 | 25.44 | 25.44 | -0.12% | 2,036 |
| Apr 30, 2026 | 25.39 | 25.47 | 25.39 | 25.47 | 25.47 | 0.75% | 1,400 |
| Apr 28, 2026 | 25.40 | 25.41 | 25.28 | 25.28 | 25.28 | -0.55% | 1,198 |
| Apr 23, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.32 | 0.32% | 100 |
| Apr 21, 2026 | 25.43 | 25.43 | 25.34 | 25.34 | 25.24 | -0.43% | 704 |
| Apr 16, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.35 | 0.59% | 200 |
| Apr 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.20 | 0.60% | 100 |
| Apr 2, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | - | 300 |
| Apr 1, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 25.05 | 0.60% | 336 |
| Mar 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | -0.44% | 760 |
| Mar 25, 2026 | 25.15 | 25.15 | 25.11 | 25.11 | 24.91 | 0.24% | 400 |
| Mar 24, 2026 | 24.93 | 25.05 | 24.92 | 25.05 | 24.85 | 0.32% | 2,400 |
| Mar 23, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.77 | 0.73% | 100 |
| Mar 20, 2026 | 24.95 | 24.95 | 24.78 | 24.79 | 24.59 | -1.04% | 340 |
| Mar 19, 2026 | 25.07 | 25.15 | 25.05 | 25.05 | 24.85 | -0.36% | 1,670 |
| Mar 18, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.94 | -0.20% | 700 |
| Mar 16, 2026 | 25.20 | 25.20 | 25.15 | 25.19 | 24.99 | 0.04% | 1,301 |
| Mar 11, 2026 | 25.14 | 25.18 | 25.14 | 25.18 | 24.98 | 0.04% | 1,400 |
| Mar 10, 2026 | 24.99 | 25.29 | 24.98 | 25.17 | 24.97 | -0.08% | 5,300 |
| Mar 6, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.99 | 0.12% | 100 |
| Mar 5, 2026 | 25.18 | 25.18 | 25.16 | 25.16 | 24.96 | -1.02% | 700 |
| Mar 4, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.22 | 0.39% | 4,130 |
| Mar 3, 2026 | 25.15 | 25.32 | 25.15 | 25.32 | 25.12 | -0.20% | 801 |
| Mar 2, 2026 | 25.36 | 25.37 | 25.36 | 25.37 | 25.17 | 0.67% | 336 |
| Feb 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.90 | 0.68% | 481 |
| Feb 12, 2026 | 25.00 | 25.04 | 25.00 | 25.03 | 24.73 | -0.52% | 1,681 |
| Feb 10, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 24.86 | 0.64% | 200 |
| Feb 5, 2026 | 25.08 | 25.08 | 24.97 | 25.00 | 24.70 | -0.20% | 2,700 |
| Feb 4, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.75 | 1.83% | 100 |
| Feb 3, 2026 | 24.75 | 24.75 | 24.60 | 24.60 | 24.30 | -0.12% | 1,436 |
| Jan 30, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.33 | 0.04% | 420 |
| Jan 27, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.32 | -1.24% | 1,300 |
| Jan 26, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.54 | 1.01% | 1,100 |
| Jan 23, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.30 | -0.40% | 533 |
| Jan 22, 2026 | 24.76 | 24.78 | 24.75 | 24.78 | 24.40 | 0.36% | 1,100 |
| Jan 21, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.31 | -0.20% | 124 |
| Jan 19, 2026 | 25.04 | 25.04 | 24.74 | 24.74 | 24.36 | -0.12% | 3,300 |
| Jan 15, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.39 | 0.36% | 183 |
| Jan 13, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.30 | 0.53% | 267 |
| Jan 2, 2026 | 24.55 | 24.55 | 24.54 | 24.55 | 24.17 | 0.66% | 1,800 |
| Dec 31, 2025 | 24.40 | 24.40 | 24.39 | 24.39 | 24.01 | -0.53% | 1,025 |
| Dec 30, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.14 | -0.37% | 710 |
| Dec 29, 2025 | 24.61 | 24.61 | 24.59 | 24.61 | 24.14 | -0.04% | 1,621 |
| Dec 24, 2025 | 24.61 | 24.62 | 24.61 | 24.62 | 24.15 | 0.20% | 1,300 |
| Dec 23, 2025 | 24.56 | 24.57 | 24.56 | 24.57 | 24.10 | 0.53% | 836 |
| Dec 19, 2025 | 24.63 | 24.63 | 24.44 | 24.44 | 23.98 | 0.37% | 3,600 |
| Dec 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 23.89 | -0.57% | 810 |
| Dec 17, 2025 | 24.44 | 24.49 | 24.44 | 24.49 | 24.02 | - | 2,200 |
| Dec 16, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.02 | 0.41% | 600 |