Dynamic Active U.S. Equity ETF (TSX:DXUS)
Canada · Delayed Price · Currency is CAD 31.30
-0.10 (-0.32%)
Jul 18, 2025, 4:00 PM EDT
TSX:DXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | - | 0.26% | 1,296 |
| Jul 18, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | -0.32% | 155 |
| Jul 17, 2025 | 31.26 | 31.40 | 31.26 | 31.40 | - | 1.23% | 1,599 |
| Jul 16, 2025 | 30.90 | 31.02 | 30.90 | 31.02 | - | -0.29% | 210 |
| Jul 15, 2025 | 31.25 | 31.25 | 31.11 | 31.11 | - | - | 372 |
| Jul 14, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | - | 0.26% | 1,100 |
| Jul 11, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | - | -0.10% | 500 |
| Jul 9, 2025 | 31.09 | 31.09 | 31.06 | 31.06 | - | 0.91% | 1,700 |
| Jul 8, 2025 | 30.81 | 30.81 | 30.78 | 30.78 | - | -0.16% | 211 |
| Jul 7, 2025 | 30.80 | 30.83 | 30.80 | 30.83 | - | 0.49% | 350 |
| Jul 4, 2025 | 30.83 | 30.83 | 30.68 | 30.68 | - | -0.84% | 5,300 |
| Jul 3, 2025 | 30.90 | 31.05 | 30.87 | 30.94 | - | 1.24% | 5,652 |
| Jul 2, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | - | -0.75% | 449 |
| Jun 30, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | - | 0.26% | 151 |
| Jun 27, 2025 | 30.35 | 30.71 | 30.35 | 30.71 | - | 1.15% | 2,310 |
| Jun 26, 2025 | 30.28 | 30.36 | 30.28 | 30.36 | - | 0.53% | 800 |
| Jun 25, 2025 | 30.36 | 30.36 | 30.20 | 30.20 | - | 1.17% | 3,330 |
| Jun 24, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | - | 0.27% | 595 |
| Jun 23, 2025 | 29.79 | 29.79 | 29.77 | 29.77 | - | 1.16% | 653 |
| Jun 20, 2025 | 29.41 | 29.43 | 29.37 | 29.43 | - | -0.24% | 2,218 |
| Jun 19, 2025 | 29.43 | 29.50 | 29.42 | 29.50 | - | -0.44% | 4,200 |
| Jun 18, 2025 | 29.68 | 29.73 | 29.56 | 29.63 | - | - | 56,500 |
| Jun 17, 2025 | 29.67 | 29.68 | 29.63 | 29.63 | - | -0.20% | 6,110 |
| Jun 16, 2025 | 29.69 | 29.69 | 29.67 | 29.69 | - | 0.85% | 2,223 |
| Jun 13, 2025 | 29.66 | 29.71 | 29.43 | 29.44 | - | -2.39% | 2,288 |
| Jun 11, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | - | 0.03% | 1,682 |
| Jun 10, 2025 | 30.10 | 30.18 | 30.10 | 30.15 | - | 0.17% | 1,395 |
| Jun 9, 2025 | 30.13 | 30.14 | 30.10 | 30.10 | - | 0.03% | 1,800 |
| Jun 5, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | - | 0.10% | 500 |
| Jun 4, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | - | 0.80% | 500 |
| Jun 2, 2025 | 29.74 | 29.82 | 29.73 | 29.82 | - | 1.05% | 800 |
| May 30, 2025 | 29.79 | 29.79 | 29.34 | 29.51 | - | -0.84% | 3,590 |
| May 29, 2025 | 30.19 | 30.19 | 29.72 | 29.76 | - | -0.37% | 300 |
| May 27, 2025 | 29.83 | 29.87 | 29.83 | 29.87 | - | 2.22% | 300 |
| May 23, 2025 | 29.34 | 29.35 | 29.22 | 29.22 | - | -2.27% | 5,513 |
| May 22, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | 0.81% | 100 |
| May 21, 2025 | 30.14 | 30.18 | 29.66 | 29.66 | - | -2.02% | 3,801 |
| May 20, 2025 | 30.23 | 30.27 | 30.22 | 30.27 | - | -0.72% | 3,227 |
| May 16, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | - | 0.63% | 150 |
| May 14, 2025 | 30.28 | 30.31 | 30.22 | 30.30 | - | 0.73% | 3,300 |
| May 13, 2025 | 30.03 | 30.18 | 30.03 | 30.08 | - | 1.14% | 1,200 |
| May 12, 2025 | 29.52 | 29.74 | 29.52 | 29.74 | - | 3.73% | 700 |
| May 9, 2025 | 28.69 | 28.69 | 28.67 | 28.67 | - | -0.97% | 3,513 |
| May 8, 2025 | 28.90 | 28.95 | 28.90 | 28.95 | - | 1.94% | 227 |
| May 7, 2025 | 28.39 | 28.40 | 28.16 | 28.40 | - | 0.07% | 2,100 |
| May 6, 2025 | 28.34 | 28.38 | 28.34 | 28.38 | - | -0.80% | 7,687 |
| May 5, 2025 | 28.66 | 28.66 | 28.61 | 28.61 | - | -0.07% | 6,759 |
| May 2, 2025 | 28.41 | 28.66 | 28.41 | 28.63 | - | 1.38% | 2,800 |
| May 1, 2025 | 28.15 | 28.41 | 28.15 | 28.24 | - | 1.95% | 4,600 |
| Apr 30, 2025 | 27.49 | 27.70 | 27.48 | 27.70 | - | -0.04% | 1,750 |