Dynamic Active International Dividend ETF (TSX:DXW)
Canada · Delayed Price · Currency is CAD 24.32
-0.13 (-0.53%)
Jul 31, 2025, 4:10 PM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.77% | - |
| Jul 30, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.08% | - |
| Jul 29, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.41% | - |
| Jul 28, 2025 | 24.61 | 24.61 | 24.51 | 24.56 | 24.56 | -1.56% | 2,900 |
| Jul 25, 2025 | 25.04 | 25.04 | 24.95 | 24.95 | 24.90 | 0.12% | 1,400 |
| Jul 24, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.87 | 1.67% | - |
| Jul 23, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.46 | - | - |
| Jul 22, 2025 | 24.48 | 24.51 | 24.48 | 24.51 | 24.46 | -0.08% | 1,206 |
| Jul 21, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.48 | 0.99% | 200 |
| Jul 18, 2025 | 24.38 | 24.38 | 24.29 | 24.29 | 24.24 | -0.65% | 1,200 |
| Jul 17, 2025 | 24.41 | 24.45 | 24.41 | 24.45 | 24.40 | 1.03% | 800 |
| Jul 16, 2025 | 24.25 | 24.25 | 23.81 | 24.20 | 24.15 | -0.12% | 9,500 |
| Jul 15, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.18 | -0.98% | 204 |
| Jul 14, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.42 | 0.99% | - |
| Jul 11, 2025 | 24.39 | 24.39 | 24.23 | 24.23 | 24.18 | -0.86% | 2,800 |
| Jul 10, 2025 | 24.48 | 24.50 | 24.44 | 24.44 | 24.39 | 0.16% | 2,400 |
| Jul 9, 2025 | 24.54 | 24.54 | 24.37 | 24.40 | 24.35 | 0.21% | 700 |
| Jul 8, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.30 | 0.87% | 1,000 |
| Jul 7, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.09 | -0.90% | - |
| Jul 4, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.31 | 0.08% | - |
| Jul 3, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.29 | 0.12% | - |
| Jul 2, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.26 | -0.57% | - |
| Jun 30, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.40 | 0.16% | 89 |
| Jun 27, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 2.26% | 200 |
| Jun 26, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.36% | - |
| Jun 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.26% | - |
| Jun 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.70 | 0.13% | - |
| Jun 23, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.67 | -0.54% | - |
| Jun 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | - | 700 |
| Jun 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | 0.08% | - |
| Jun 18, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.78 | -0.46% | - |
| Jun 17, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.89 | -0.41% | - |
| Jun 16, 2025 | 24.10 | 24.19 | 23.95 | 24.19 | 23.99 | 0.29% | 2,400 |
| Jun 13, 2025 | 24.25 | 24.25 | 24.10 | 24.12 | 23.92 | -0.78% | 600 |
| Jun 12, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.11 | -0.49% | 1,100 |
| Jun 11, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.23 | 0.04% | 600 |
| Jun 10, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.22 | -0.12% | - |
| Jun 9, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.25 | 1.03% | 600 |
| Jun 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | -0.37% | - |
| Jun 5, 2025 | 24.23 | 24.29 | 24.23 | 24.29 | 24.09 | 0.62% | 202 |
| Jun 4, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.94 | -0.66% | - |
| Jun 3, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.10 | 0.66% | - |
| Jun 2, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.94 | -0.74% | - |
| May 30, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.12 | 0.16% | - |
| May 29, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.08 | -0.25% | - |
| May 28, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.14 | -0.57% | 1,244 |
| May 27, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.28 | 1.37% | - |
| May 26, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.81 | -0.86% | - |
| May 23, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.02 | -0.20% | - |
| May 22, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.07 | -0.53% | - |