Dynamic Active International Dividend ETF (TSX:DXW)
Canada
· Delayed Price · Currency is CAD 24.36
-0.18 (-0.73%)
May 22, 2025, 4:10 PM EDT
TSX:DXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | - | -0.73% | 100 |
| May 21, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.41% | 100 |
| May 20, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.08% | - |
| May 16, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.41% | - |
| May 15, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.12% | 900 |
| May 14, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.58% | 141 |
| May 13, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.08% | 133 |
| May 12, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.94% | 100 |
| May 9, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.81% | 146 |
| May 8, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.21% | - |
| May 7, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.04% | - |
| May 6, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.17% | - |
| May 5, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.56% | - |
| May 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.30% | - |
| May 1, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.65% | 200 |
| Apr 30, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.35% | - |
| Apr 29, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.13% | 100 |
| Apr 28, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.09% | - |
| Apr 25, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.83% | - |
| Apr 24, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.88 | 1.19% | - |
| Apr 23, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.61 | 1.57% | - |
| Apr 22, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.26 | -0.04% | - |
| Apr 21, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.27 | 1.09% | - |
| Apr 17, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.03 | -1.25% | - |
| Apr 16, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.31 | 1.78% | - |
| Apr 15, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.92 | 0.37% | - |
| Apr 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.84 | - | - |
| Apr 11, 2025 | 21.56 | 21.85 | 21.56 | 21.85 | 21.84 | 2.06% | 200 |
| Apr 10, 2025 | 21.25 | 21.41 | 21.25 | 21.41 | 21.40 | 3.28% | 200 |
| Apr 9, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.72 | 0.48% | 100 |
| Apr 8, 2025 | 20.96 | 20.96 | 20.63 | 20.63 | 20.62 | -1.53% | 10,100 |
| Apr 7, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.94 | -3.55% | 332 |
| Apr 4, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.71 | -3.60% | 217 |
| Apr 3, 2025 | 22.59 | 22.59 | 22.53 | 22.53 | 22.52 | -2.72% | 1,000 |
| Apr 2, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.15 | -0.39% | - |
| Apr 1, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.24 | - | 200 |
| Mar 31, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.24 | -1.69% | 1,000 |
| Mar 28, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.64 | -0.17% | - |
| Mar 27, 2025 | 23.65 | 23.69 | 23.65 | 23.69 | 23.68 | -0.21% | 300 |
| Mar 26, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.73 | 0.30% | - |
| Mar 25, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.65 | -0.34% | - |
| Mar 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.73 | -0.67% | - |
| Mar 21, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.89 | -0.71% | - |
| Mar 20, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.06 | 0.42% | - |
| Mar 19, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.96 | 0.59% | - |
| Mar 18, 2025 | 23.94 | 23.95 | 23.84 | 23.84 | 23.82 | -0.13% | 5,100 |
| Mar 17, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.85 | 1.27% | - |
| Mar 14, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.55 | -0.17% | - |
| Mar 13, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.59 | -0.13% | - |
| Mar 12, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.62 | -0.63% | - |