Dynamic Active U.S. Dividend ETF (TSX:DXU)
Canada
· Delayed Price · Currency is CAD 58.98
-0.48 (-0.81%)
May 9, 2025, 2:13 PM EDT
TSX:DXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 59.21 | 59.25 | 58.98 | 58.98 | 58.98 | -0.81% | 6,229 |
| May 8, 2025 | 59.01 | 59.46 | 59.01 | 59.46 | 59.46 | 1.64% | 2,000 |
| May 7, 2025 | 58.63 | 58.63 | 58.42 | 58.50 | 58.50 | 0.22% | 834 |
| May 6, 2025 | 58.42 | 58.42 | 58.32 | 58.37 | 58.37 | -0.88% | 400 |
| May 5, 2025 | 58.73 | 58.89 | 58.73 | 58.89 | 58.89 | 0.37% | 600 |
| May 2, 2025 | 58.07 | 58.73 | 58.03 | 58.67 | 58.67 | 1.65% | 3,234 |
| May 1, 2025 | 57.20 | 57.79 | 57.20 | 57.72 | 57.72 | 2.78% | 4,300 |
| Apr 30, 2025 | 56.08 | 56.16 | 55.71 | 56.16 | 56.16 | -0.74% | 7,422 |
| Apr 29, 2025 | 56.30 | 56.64 | 56.30 | 56.58 | 56.58 | 1.20% | 3,300 |
| Apr 28, 2025 | 55.76 | 55.91 | 55.76 | 55.91 | 55.91 | -0.32% | 242 |
| Apr 25, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 0.48% | 700 |
| Apr 24, 2025 | 55.83 | 55.83 | 55.82 | 55.82 | 55.82 | 2.05% | 300 |
| Apr 23, 2025 | 54.61 | 54.98 | 54.61 | 54.70 | 54.70 | 2.19% | 1,223 |
| Apr 22, 2025 | 53.28 | 53.53 | 53.28 | 53.53 | 53.53 | 3.00% | 2,246 |
| Apr 21, 2025 | 51.90 | 52.13 | 51.90 | 51.97 | 51.97 | -3.04% | 1,032 |
| Apr 17, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.13% | 1,500 |
| Apr 16, 2025 | 54.22 | 54.22 | 53.53 | 53.53 | 53.53 | -2.17% | 400 |
| Apr 15, 2025 | 55.00 | 55.00 | 54.72 | 54.72 | 54.72 | 0.87% | 800 |
| Apr 14, 2025 | 54.65 | 54.65 | 54.07 | 54.25 | 54.25 | 0.41% | 3,100 |
| Apr 11, 2025 | 54.10 | 54.11 | 54.03 | 54.03 | 54.03 | 0.07% | 400 |
| Apr 10, 2025 | 53.54 | 53.99 | 53.54 | 53.99 | 53.99 | -2.23% | 910 |
| Apr 9, 2025 | 51.60 | 55.26 | 51.18 | 55.22 | 55.22 | 6.56% | 4,300 |
| Apr 8, 2025 | 53.97 | 53.97 | 51.82 | 51.82 | 51.82 | -1.14% | 4,501 |
| Apr 7, 2025 | 50.50 | 52.50 | 50.50 | 52.42 | 52.42 | 1.18% | 4,733 |
| Apr 4, 2025 | 53.79 | 53.79 | 51.81 | 51.81 | 51.81 | -6.07% | 11,900 |
| Apr 3, 2025 | 55.27 | 55.84 | 55.16 | 55.16 | 55.16 | -5.68% | 2,749 |
| Apr 2, 2025 | 58.08 | 58.48 | 58.08 | 58.48 | 58.48 | 1.12% | 313 |
| Apr 1, 2025 | 57.75 | 57.92 | 57.75 | 57.83 | 57.83 | 0.12% | 442 |
| Mar 31, 2025 | 57.25 | 57.77 | 56.78 | 57.76 | 57.76 | 0.43% | 1,030 |
| Mar 28, 2025 | 57.69 | 57.69 | 57.51 | 57.51 | 57.51 | -2.53% | 219 |
| Mar 27, 2025 | 58.98 | 59.00 | 58.98 | 59.00 | 59.00 | -0.24% | 400 |
| Mar 26, 2025 | 59.64 | 59.64 | 59.14 | 59.14 | 59.14 | -1.58% | 742 |
| Mar 25, 2025 | 60.26 | 60.29 | 60.09 | 60.09 | 60.09 | -0.03% | 400 |
| Mar 24, 2025 | 59.48 | 60.11 | 59.48 | 60.11 | 60.11 | 2.35% | 1,040 |
| Mar 21, 2025 | 58.66 | 58.73 | 58.66 | 58.73 | 58.73 | -0.29% | 210 |
| Mar 20, 2025 | 59.13 | 59.13 | 58.90 | 58.90 | 58.90 | 0.26% | 304 |
| Mar 19, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 1.57% | 311 |
| Mar 18, 2025 | 57.64 | 57.84 | 57.64 | 57.84 | 57.84 | -1.40% | 6,200 |
| Mar 17, 2025 | 58.43 | 58.66 | 58.13 | 58.66 | 58.66 | 1.10% | 1,100 |
| Mar 14, 2025 | 57.49 | 58.04 | 57.49 | 58.02 | 58.02 | 1.34% | 1,600 |
| Mar 13, 2025 | 57.16 | 57.35 | 57.16 | 57.25 | 57.25 | -1.34% | 549 |
| Mar 12, 2025 | 58.17 | 58.30 | 58.01 | 58.03 | 58.03 | 0.97% | 1,209 |
| Mar 11, 2025 | 56.90 | 57.70 | 56.90 | 57.47 | 57.47 | 1.02% | 4,700 |
| Mar 10, 2025 | 57.90 | 57.90 | 56.89 | 56.89 | 56.89 | -2.08% | 1,500 |
| Mar 7, 2025 | 59.05 | 59.05 | 58.10 | 58.10 | 58.10 | -1.71% | 1,900 |
| Mar 6, 2025 | 60.84 | 60.84 | 59.11 | 59.11 | 59.11 | -3.53% | 1,229 |
| Mar 5, 2025 | 60.83 | 61.45 | 60.73 | 61.27 | 61.27 | -0.49% | 3,300 |
| Mar 4, 2025 | 61.60 | 61.82 | 60.13 | 61.57 | 61.57 | -1.01% | 2,212 |
| Mar 3, 2025 | 63.16 | 63.16 | 62.20 | 62.20 | 62.20 | -1.60% | 1,715 |
| Feb 28, 2025 | 61.97 | 63.21 | 61.90 | 63.21 | 63.21 | 1.49% | 3,620 |