Dynamic Active U.S. Equity ETF (TSX:DXUS)
Canada · Delayed Price · Currency is CAD 32.57
-0.34 (-1.03%)
Aug 29, 2025, 4:00 PM EDT
TSX:DXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33.83 | 33.87 | 33.83 | 33.87 | - | 0.71% | 1,044 |
| Sep 10, 2025 | 33.60 | 33.63 | 33.54 | 33.63 | - | 0.30% | 972 |
| Sep 9, 2025 | 33.31 | 33.53 | 33.31 | 33.53 | - | 0.24% | 3,394 |
| Sep 8, 2025 | 33.41 | 33.46 | 33.41 | 33.45 | - | 0.45% | 3,238 |
| Sep 5, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | - | 1.90% | 5,084 |
| Sep 3, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | - | 0.86% | 111 |
| Sep 2, 2025 | 32.33 | 32.40 | 32.33 | 32.40 | - | -0.52% | 1,315 |
| Aug 29, 2025 | 32.60 | 32.62 | 32.57 | 32.57 | - | -1.03% | 400 |
| Aug 28, 2025 | 32.77 | 32.93 | 32.77 | 32.91 | - | 0.30% | 9,668 |
| Aug 27, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | - | -0.21% | 400 |
| Aug 26, 2025 | 32.85 | 32.88 | 32.85 | 32.88 | - | -0.06% | 511 |
| Aug 25, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | - | 0.09% | 313 |
| Aug 22, 2025 | 32.89 | 32.89 | 32.86 | 32.87 | - | 1.11% | 1,506 |
| Aug 21, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | - | -0.97% | 700 |
| Aug 19, 2025 | 33.00 | 33.00 | 32.81 | 32.83 | - | -0.45% | 10,899 |
| Aug 18, 2025 | 33.00 | 33.00 | 32.98 | 32.98 | - | -0.36% | 919 |
| Aug 12, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | - | 0.98% | 1,400 |
| Aug 11, 2025 | 32.86 | 32.89 | 32.78 | 32.78 | - | -0.12% | 2,785 |
| Aug 8, 2025 | 32.48 | 32.82 | 32.48 | 32.82 | - | 0.74% | 13,836 |
| Aug 6, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | - | 1.34% | 357 |
| Aug 5, 2025 | 32.34 | 32.34 | 32.15 | 32.15 | - | 1.39% | 1,115 |
| Aug 1, 2025 | 31.65 | 31.86 | 31.65 | 31.71 | - | -2.22% | 1,413 |
| Jul 31, 2025 | 32.66 | 32.66 | 32.38 | 32.43 | - | 1.31% | 3,900 |
| Jul 29, 2025 | 32.11 | 32.11 | 32.01 | 32.01 | - | 0.69% | 6,300 |
| Jul 28, 2025 | 31.74 | 31.79 | 31.74 | 31.79 | - | 0.13% | 1,806 |
| Jul 25, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | - | 0.73% | 400 |
| Jul 24, 2025 | 31.42 | 31.52 | 31.42 | 31.52 | - | 1.12% | 784 |
| Jul 23, 2025 | 31.04 | 31.17 | 31.04 | 31.17 | - | 0.55% | 6,893 |
| Jul 22, 2025 | 31.25 | 31.25 | 30.93 | 31.00 | - | -1.21% | 2,712 |
| 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 |