Skip to main content
logo
Dynamic Active Real Estate ETF (TSX:DXRE)
Canada flag Canada · Delayed Price · Currency is CAD
22.66
+0.25 (1.12%)
At close: Sep 22, 2026

TSX:DXRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202622.6922.7022.6622.6622.661.12%4,100
Sep 18, 202622.4122.4122.4122.4122.41-0.84%600
Sep 16, 202622.5422.6022.5422.6022.600.40%7,300
Sep 15, 202622.4522.5122.4522.5122.51-0.40%4,800
Sep 14, 202622.6922.6922.6022.6022.60-2.29%1,000
Sep 4, 202623.1323.1323.1323.1323.130.78%300
Sep 2, 202622.9522.9522.9522.9522.95-0.74%300
Aug 31, 202623.1223.1223.1223.1223.12-2.69%300
Aug 26, 202623.7623.7623.7623.7623.760.47%230
Aug 20, 202623.6523.6523.6523.6523.65-700
Aug 19, 202623.5923.6523.5923.6523.650.13%600
Aug 17, 202623.6223.6223.6223.6223.62-1.17%103
Aug 13, 202623.9023.9023.9023.9023.900.46%900
Aug 10, 202623.7923.7923.7923.7923.79-2.78%100
Jul 30, 202624.4724.4724.4724.4724.47-1.45%900
Jul 29, 202624.7324.8324.7324.8324.832.27%1,000
Jul 23, 202624.2824.2824.2824.2824.280.87%986
Jul 15, 202624.0724.0724.0724.0724.07-1.07%100
Jul 13, 202624.3024.3323.8724.3324.330.91%3,600
Jul 10, 202624.1124.1124.1124.1124.11-2.07%400
Jul 7, 202624.6224.6224.6224.6224.620.65%100
Jul 2, 202624.3724.4624.3724.4624.461.12%300
Jun 29, 202624.1924.1924.1924.1924.190.83%1,800
Jun 24, 202624.1424.1424.1424.1423.992.94%500
Jun 11, 202623.5623.5623.4523.4523.30-1.35%1,900
Jun 10, 202623.7723.7723.7723.7723.622.55%300
Jun 8, 202623.1823.1823.1823.1823.040.52%700
Jun 4, 202623.0623.0623.0623.0622.920.61%100
Jun 1, 202622.9222.9222.9222.9222.78-0.30%200
May 20, 202622.9922.9922.9922.9922.85-1.12%1,800
May 11, 202623.2523.2523.2523.2523.11-0.21%100
May 8, 202623.3023.3023.3023.3023.161.30%2,200
May 5, 202623.0023.0023.0023.0022.86-384
May 4, 202623.0023.0023.0023.0022.86-0.30%858
Apr 24, 202623.0723.0723.0723.0722.931.67%100
Apr 8, 202622.6922.6922.6922.6922.556.13%300
Mar 30, 202621.3821.3821.3821.3821.25-1.20%900