Dynamic Active U.S. Dividend ETF (TSX: DXU)
Canada
· Delayed Price · Currency is CAD 65.58
+0.46 (0.71%)
Dec 23, 2024, 3:43 PM EST
DXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 65.26 | 65.58 | 65.26 | 65.58 | 65.58 | 0.49% | 2,814 |
| Dec 20, 2024 | 64.58 | 65.49 | 64.58 | 65.26 | 65.26 | 1.30% | 900 |
| Dec 19, 2024 | 64.38 | 64.71 | 64.37 | 64.42 | 64.42 | 0.28% | 3,800 |
| Dec 18, 2024 | 66.39 | 66.44 | 64.24 | 64.24 | 64.24 | -3.03% | 2,606 |
| Dec 17, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -1.05% | 100 |
| Dec 16, 2024 | 66.31 | 66.95 | 66.31 | 66.95 | 66.95 | 1.42% | 3,149 |
| Dec 13, 2024 | 66.18 | 66.18 | 65.70 | 66.01 | 66.01 | 0.12% | 700 |
| Dec 12, 2024 | 65.90 | 65.93 | 65.90 | 65.93 | 65.93 | -0.09% | 720 |
| Dec 11, 2024 | 65.85 | 65.99 | 65.85 | 65.99 | 65.99 | 2.04% | 1,100 |
| Dec 10, 2024 | 65.56 | 65.56 | 64.67 | 64.67 | 64.67 | -1.24% | 600 |
| Dec 9, 2024 | 65.63 | 65.63 | 65.48 | 65.48 | 65.48 | -1.61% | 500 |
| Dec 6, 2024 | 66.35 | 66.55 | 66.30 | 66.55 | 66.55 | 1.67% | 10,601 |
| Dec 5, 2024 | 65.97 | 65.97 | 65.46 | 65.46 | 65.46 | -0.92% | 200 |
| Dec 4, 2024 | 65.90 | 66.07 | 65.90 | 66.07 | 66.07 | 1.49% | 347 |
| Dec 3, 2024 | 64.78 | 65.10 | 64.78 | 65.10 | 65.10 | 0.28% | 800 |
| Dec 2, 2024 | 65.01 | 65.07 | 64.88 | 64.92 | 64.92 | 0.29% | 2,400 |
| Nov 29, 2024 | 65.06 | 65.06 | 64.73 | 64.73 | 64.73 | 0.43% | 1,336 |
| Nov 28, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -1.29% | - |
| Nov 27, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.21% | - |
| Nov 26, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 1.26% | 300 |
| Nov 25, 2024 | 64.53 | 64.53 | 64.23 | 64.34 | 64.34 | 0.17% | 2,900 |
| Nov 22, 2024 | 64.15 | 64.23 | 63.89 | 64.23 | 64.23 | 0.48% | 1,930 |
| Nov 21, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 0.93% | 100 |
| Nov 20, 2024 | 63.40 | 63.40 | 63.27 | 63.33 | 63.33 | -0.39% | 3,406 |
| Nov 19, 2024 | 62.21 | 63.63 | 62.21 | 63.58 | 63.58 | 1.15% | 1,000 |
| Nov 18, 2024 | 63.01 | 63.14 | 62.83 | 62.86 | 62.86 | -0.25% | 701 |
| Nov 15, 2024 | 63.38 | 63.38 | 62.84 | 63.02 | 63.02 | -1.78% | 739 |
| Nov 14, 2024 | 64.55 | 64.66 | 64.11 | 64.16 | 64.16 | -0.51% | 1,000 |
| Nov 13, 2024 | 64.90 | 64.90 | 64.49 | 64.49 | 64.49 | 0.67% | 1,908 |
| Nov 12, 2024 | 64.25 | 64.25 | 63.86 | 64.06 | 64.06 | -0.67% | 5,600 |
| Nov 11, 2024 | 64.54 | 64.62 | 64.36 | 64.49 | 64.49 | -0.05% | 800 |
| Nov 8, 2024 | 63.71 | 64.52 | 63.71 | 64.52 | 64.52 | 1.61% | 600 |
| Nov 7, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.68% | 103 |
| Nov 6, 2024 | 62.78 | 63.07 | 62.52 | 63.07 | 63.07 | 3.72% | 3,600 |
| Nov 5, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 1.52% | 740 |
| Nov 4, 2024 | 59.93 | 59.99 | 59.79 | 59.90 | 59.90 | -0.96% | 500 |
| Nov 1, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 0.47% | 200 |
| Oct 31, 2024 | 60.64 | 61.07 | 59.87 | 60.20 | 60.20 | -2.29% | 5,000 |
| Oct 30, 2024 | 61.54 | 61.61 | 61.54 | 61.61 | 61.61 | -0.29% | 300 |
| Oct 29, 2024 | 61.49 | 61.83 | 61.49 | 61.79 | 61.79 | 0.49% | 1,809 |
| Oct 28, 2024 | 61.47 | 61.49 | 61.47 | 61.49 | 61.49 | 0.47% | 400 |
| Oct 25, 2024 | 61.55 | 61.68 | 61.14 | 61.20 | 61.20 | -0.29% | 742 |
| Oct 24, 2024 | 61.55 | 61.55 | 61.38 | 61.38 | 61.38 | 0.44% | 200 |
| Oct 23, 2024 | 61.15 | 61.44 | 61.01 | 61.11 | 61.11 | -0.65% | 700 |
| Oct 22, 2024 | 61.42 | 61.65 | 61.42 | 61.51 | 61.51 | -1.00% | 800 |
| Oct 21, 2024 | 62.23 | 62.23 | 61.96 | 62.13 | 62.13 | 0.21% | 640 |
| Oct 18, 2024 | 62.08 | 62.08 | 62.00 | 62.00 | 62.00 | -0.13% | 100 |
| Oct 17, 2024 | 61.95 | 62.08 | 61.95 | 62.08 | 62.08 | 1.04% | 400 |
| Oct 16, 2024 | 61.41 | 61.44 | 61.41 | 61.44 | 61.44 | 0.10% | 2,000 |
| Oct 15, 2024 | 62.25 | 62.25 | 61.38 | 61.38 | 61.38 | -0.28% | 1,900 |
| Oct 11, 2024 | 61.54 | 61.65 | 61.42 | 61.55 | 61.55 | 1.53% | 400 |
| Oct 10, 2024 | 60.95 | 60.95 | 60.62 | 60.62 | 60.62 | -0.35% | 400 |
| Oct 9, 2024 | 60.47 | 60.83 | 60.47 | 60.83 | 60.83 | 1.43% | 300 |
| Oct 8, 2024 | 59.99 | 59.99 | 59.97 | 59.97 | 59.97 | 1.59% | 500 |
| Oct 7, 2024 | 59.14 | 59.14 | 58.81 | 59.03 | 59.03 | 0.02% | 6,500 |
| Oct 4, 2024 | 58.61 | 59.02 | 58.61 | 59.02 | 59.02 | 1.06% | 700 |
| Oct 3, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.38% | 101 |
| Oct 2, 2024 | 58.27 | 58.27 | 58.07 | 58.18 | 58.18 | 0.24% | 700 |
| Oct 1, 2024 | 58.10 | 58.10 | 58.02 | 58.04 | 58.04 | -1.09% | 800 |
| Sep 30, 2024 | 57.83 | 58.68 | 57.83 | 58.68 | 58.68 | 0.41% | 2,700 |
| Sep 27, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.39% | 145 |
| Sep 26, 2024 | 58.76 | 58.76 | 58.56 | 58.67 | 58.67 | -0.15% | 2,610 |
| Sep 25, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 0.14% | 300 |
| Sep 24, 2024 | 58.82 | 58.82 | 58.54 | 58.68 | 58.68 | 0.34% | 3,238 |
| Sep 23, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -0.22% | 435 |
| Sep 20, 2024 | 58.61 | 58.70 | 58.40 | 58.61 | 58.61 | 0.03% | 1,048 |
| Sep 19, 2024 | 58.66 | 58.66 | 58.56 | 58.59 | 58.59 | 1.44% | 2,000 |
| Sep 18, 2024 | 57.45 | 57.91 | 57.45 | 57.76 | 57.76 | 0.82% | 4,413 |
| Sep 17, 2024 | 57.70 | 57.70 | 57.16 | 57.29 | 57.29 | -0.02% | 1,348 |
| Sep 16, 2024 | 57.01 | 57.33 | 56.95 | 57.30 | 57.30 | 0.19% | 2,525 |
| Sep 13, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 1.20% | 532 |
| Sep 12, 2024 | 56.39 | 56.51 | 56.30 | 56.51 | 56.51 | 1.11% | 1,849 |
| Sep 11, 2024 | 55.32 | 55.89 | 54.80 | 55.89 | 55.89 | 1.14% | 1,333 |
| Sep 10, 2024 | 55.22 | 55.26 | 54.79 | 55.26 | 55.26 | 0.20% | 843 |
| Sep 9, 2024 | 55.12 | 55.15 | 55.11 | 55.15 | 55.15 | 1.32% | 1,000 |
| Sep 6, 2024 | 55.53 | 55.54 | 54.24 | 54.43 | 54.43 | -1.31% | 1,200 |
| Sep 5, 2024 | 55.51 | 55.51 | 55.00 | 55.15 | 55.15 | -0.65% | 800 |
| Sep 4, 2024 | 55.49 | 55.51 | 55.34 | 55.51 | 55.51 | -1.05% | 510 |
| Sep 3, 2024 | 56.45 | 56.45 | 56.10 | 56.10 | 56.10 | -2.01% | 400 |
| Aug 30, 2024 | 56.99 | 57.25 | 56.99 | 57.25 | 57.25 | 0.99% | 601 |
| Aug 29, 2024 | 57.12 | 57.12 | 56.69 | 56.69 | 56.69 | -1.41% | 3,340 |
| Aug 28, 2024 | 57.37 | 57.50 | 57.12 | 57.50 | 57.50 | -0.28% | 300 |
| Aug 27, 2024 | 57.79 | 57.79 | 57.66 | 57.66 | 57.66 | -0.21% | 814 |
| Aug 26, 2024 | 57.78 | 57.81 | 57.68 | 57.78 | 57.78 | -0.94% | 829 |
| Aug 23, 2024 | 57.84 | 58.33 | 57.84 | 58.33 | 58.33 | 0.24% | 900 |
| Aug 22, 2024 | 58.37 | 58.37 | 58.19 | 58.19 | 58.19 | -0.24% | 500 |
| Aug 21, 2024 | 58.12 | 58.41 | 57.97 | 58.33 | 58.33 | 0.40% | 1,321 |
| Aug 20, 2024 | 58.19 | 58.19 | 57.99 | 58.10 | 58.10 | - | 902 |
| Aug 19, 2024 | 57.82 | 58.10 | 57.82 | 58.10 | 58.10 | 0.26% | 1,543 |
| Aug 16, 2024 | 57.93 | 58.04 | 57.85 | 57.95 | 57.95 | 0.36% | 3,416 |
| Aug 15, 2024 | 57.38 | 57.89 | 57.38 | 57.74 | 57.74 | 2.30% | 3,900 |
| Aug 14, 2024 | 56.47 | 56.47 | 56.29 | 56.44 | 56.44 | 0.82% | 1,800 |
| Aug 13, 2024 | 55.63 | 56.10 | 55.63 | 55.98 | 55.98 | 1.74% | 3,300 |
| Aug 12, 2024 | 55.20 | 55.20 | 55.02 | 55.02 | 55.02 | 0.51% | 500 |
| Aug 9, 2024 | 54.33 | 54.81 | 54.33 | 54.74 | 54.74 | 1.01% | 1,023 |
| Aug 8, 2024 | 53.84 | 54.25 | 53.84 | 54.19 | 54.19 | 3.18% | 4,926 |
| Aug 7, 2024 | 53.71 | 53.71 | 52.52 | 52.52 | 52.52 | -1.13% | 201 |
| Aug 6, 2024 | 52.73 | 53.70 | 52.73 | 53.12 | 53.12 | -1.90% | 2,900 |
| Aug 2, 2024 | 54.36 | 54.49 | 53.72 | 54.15 | 54.15 | -4.35% | 2,247 |
| Aug 1, 2024 | 58.15 | 58.15 | 56.36 | 56.61 | 56.61 | -2.23% | 16,500 |