Dynamic Active Real Estate ETF (TSX:DXRE)
Canada
· Delayed Price · Currency is CAD 21.40
+0.65 (3.13%)
May 28, 2025, 9:30 AM EDT
TSX:DXRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 3.13% | 927 |
| May 23, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | - | -3.94% | 500 |
| May 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 1.98% | 100 |
| May 13, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | -1.07% | 1,400 |
| May 12, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | - | 0.85% | 900 |
| May 8, 2025 | 21.07 | 21.23 | 21.07 | 21.23 | - | - | 900 |
| May 1, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | - | 0.38% | 900 |
| Apr 3, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | -1.86% | 322 |
| Mar 31, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | - | -0.97% | 691 |
| Mar 6, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | - | 1.30% | 100 |
| Feb 11, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | - | -0.69% | 100 |
| Feb 3, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | - | -0.14% | 2,000 |
| Jan 28, 2025 | 21.45 | 21.66 | 21.45 | 21.66 | - | 1.07% | 1,400 |
| Dec 24, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | - | 0.14% | 1,000 |
| Dec 20, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | - | -2.86% | 1,085 |
| Dec 17, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | - | -1.56% | 200 |
| Dec 6, 2024 | 22.44 | 22.44 | 22.37 | 22.38 | - | -1.19% | 2,300 |
| Nov 26, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | - | 1.94% | 800 |
| Nov 20, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | - | -0.22% | 100 |
| Nov 19, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | - | 0.13% | 600 |
| Nov 12, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | - | -1.29% | 1,000 |
| Nov 11, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | - | 0.76% | 100 |