Dynamic Active U.S. Equity ETF (TSX:DXUS)
Canada flag Canada · Delayed Price · Currency is CAD
30.71
+0.35 (1.15%)
Jun 27, 2025, 4:00 PM EDT

TSX:DXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202530.7930.7930.7930.79-0.26%151
Jun 27, 202530.3530.7130.3530.71-1.15%2,310
Jun 26, 202530.2830.3630.2830.36-0.53%800
Jun 25, 202530.3630.3630.2030.20-1.17%3,330
Jun 24, 202529.8529.8529.8529.85-0.27%595
Jun 23, 202529.7929.7929.7729.77-1.16%653
Jun 20, 202529.4129.4329.3729.43--0.24%2,218
Jun 19, 202529.4329.5029.4229.50--0.44%4,200
Jun 18, 202529.6829.7329.5629.63--56,500
Jun 17, 202529.6729.6829.6329.63--0.20%6,110
Jun 16, 202529.6929.6929.6729.69-0.85%2,223
Jun 13, 202529.6629.7129.4329.44--2.39%2,288
Jun 11, 202530.1630.1630.1630.16-0.03%1,682
Jun 10, 202530.1030.1830.1030.15-0.17%1,395
Jun 9, 202530.1330.1430.1030.10-0.03%1,800
Jun 5, 202530.0930.0930.0930.09-0.10%500
Jun 4, 202530.0630.0630.0630.06-0.80%500
Jun 2, 202529.7429.8229.7329.82-1.05%800
May 30, 202529.7929.7929.3429.51--0.84%3,590
May 29, 202530.1930.1929.7229.76--0.37%300
May 27, 202529.8329.8729.8329.87-2.22%300
May 23, 202529.3429.3529.2229.22--2.27%5,513
May 22, 202529.9029.9029.9029.90-0.81%100
May 21, 202530.1430.1829.6629.66--2.02%3,801
May 20, 202530.2330.2730.2230.27--0.72%3,227
May 16, 202530.4930.4930.4930.49-0.63%150
May 14, 202530.2830.3130.2230.30-0.73%3,300
May 13, 202530.0330.1830.0330.08-1.14%1,200
May 12, 202529.5229.7429.5229.74-3.73%700
May 9, 202528.6928.6928.6728.67--0.97%3,513
May 8, 202528.9028.9528.9028.95-1.94%227
May 7, 202528.3928.4028.1628.40-0.07%2,100
May 6, 202528.3428.3828.3428.38--0.80%7,687
May 5, 202528.6628.6628.6128.61--0.07%6,759
May 2, 202528.4128.6628.4128.63-1.38%2,800
May 1, 202528.1528.4128.1528.24-1.95%4,600
Apr 30, 202527.4927.7027.4827.70--0.04%1,750
Apr 29, 202527.6427.7727.6427.71-1.13%6,914
Apr 28, 202527.2227.4027.1927.40--0.07%4,274
Apr 25, 202527.4127.4227.4127.42-0.88%250
Apr 24, 202526.6027.2026.6027.18-2.03%2,782
Apr 23, 202526.9426.9526.5326.64-2.34%12,281
Apr 22, 202525.7926.1125.7926.03-2.56%6,597
Apr 21, 202525.5825.5925.2425.38--3.39%9,100
Apr 17, 202526.1826.2826.1826.27-0.11%1,520
Apr 16, 202526.5226.5226.2426.24--3.32%1,486
Apr 15, 202527.1827.2827.1427.14--0.26%3,400
Apr 14, 202527.0727.2127.0727.21-0.89%1,314
Apr 11, 202526.5626.9826.4526.97-1.12%2,800
Apr 10, 202526.9327.0126.0826.67--2.13%12,248