Dynamic Active U.S. Equity ETF (TSX:DXUS)
Canada
· Delayed Price · Currency is CAD 30.06
+0.24 (0.80%)
Jun 4, 2025, 4:00 PM EDT
TSX:DXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 27.64 | 27.77 | 27.64 | 27.71 | - | 1.13% | 6,914 |
| Apr 28, 2025 | 27.22 | 27.40 | 27.19 | 27.40 | - | -0.07% | 4,274 |
| Apr 25, 2025 | 27.41 | 27.42 | 27.41 | 27.42 | - | 0.88% | 250 |
| Apr 24, 2025 | 26.60 | 27.20 | 26.60 | 27.18 | - | 2.03% | 2,782 |
| Apr 23, 2025 | 26.94 | 26.95 | 26.53 | 26.64 | - | 2.34% | 12,281 |
| Apr 22, 2025 | 25.79 | 26.11 | 25.79 | 26.03 | - | 2.56% | 6,597 |
| Apr 21, 2025 | 25.58 | 25.59 | 25.24 | 25.38 | - | -3.39% | 9,100 |
| Apr 17, 2025 | 26.18 | 26.28 | 26.18 | 26.27 | - | 0.11% | 1,520 |
| Apr 16, 2025 | 26.52 | 26.52 | 26.24 | 26.24 | - | -3.32% | 1,486 |
| Apr 15, 2025 | 27.18 | 27.28 | 27.14 | 27.14 | - | -0.26% | 3,400 |
| Apr 14, 2025 | 27.07 | 27.21 | 27.07 | 27.21 | - | 0.89% | 1,314 |
| Apr 11, 2025 | 26.56 | 26.98 | 26.45 | 26.97 | - | 1.12% | 2,800 |
| Apr 10, 2025 | 26.93 | 27.01 | 26.08 | 26.67 | - | -2.13% | 12,248 |
| Apr 9, 2025 | 25.68 | 27.41 | 25.68 | 27.25 | - | 7.07% | 5,332 |
| Apr 8, 2025 | 26.73 | 26.74 | 25.45 | 25.45 | - | -0.97% | 2,360 |
| Apr 7, 2025 | 24.99 | 25.95 | 24.99 | 25.70 | - | -0.08% | 3,636 |
| Apr 4, 2025 | 26.29 | 26.30 | 25.72 | 25.72 | - | -4.92% | 1,843 |
| Apr 3, 2025 | 27.10 | 27.37 | 27.05 | 27.05 | - | -6.27% | 1,800 |
| Apr 2, 2025 | 28.64 | 28.86 | 28.44 | 28.86 | - | 0.77% | 1,302 |
| Apr 1, 2025 | 28.63 | 28.64 | 28.53 | 28.64 | - | 0.77% | 1,196 |
| Mar 31, 2025 | 28.12 | 28.42 | 28.12 | 28.42 | - | 0.42% | 22,533 |
| Mar 28, 2025 | 28.53 | 28.53 | 28.27 | 28.30 | - | -2.62% | 2,641 |
| Mar 27, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | - | 0.41% | 232 |
| Mar 26, 2025 | 29.13 | 29.13 | 28.92 | 28.94 | - | -1.77% | 3,448 |
| Mar 25, 2025 | 29.48 | 29.48 | 29.41 | 29.46 | - | 0.17% | 5,950 |
| Mar 24, 2025 | 29.29 | 29.43 | 29.29 | 29.41 | - | 2.87% | 5,404 |
| Mar 21, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | - | -0.31% | 273 |
| Mar 20, 2025 | 28.96 | 28.98 | 28.64 | 28.68 | - | -0.17% | 5,801 |
| Mar 19, 2025 | 28.66 | 28.79 | 28.66 | 28.73 | - | 1.06% | 3,047 |