Dynamic Active International Dividend ETF (TSX:DXW)
Canada · Delayed Price · Currency is CAD 25.64
-0.96 (-3.61%)
Mar 4, 2026, 9:08 AM EST
TSX:DXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 26.61 | 26.80 | 25.64 | 25.64 | - | - | 1,020 |
| Mar 3, 2026 | 26.80 | 26.80 | 25.64 | 25.64 | 25.64 | -3.14% | 1,020 |
| Feb 24, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.08% | 359 |
| Feb 19, 2026 | 26.42 | 26.45 | 26.42 | 26.45 | 26.45 | 0.34% | 3,200 |
| Feb 12, 2026 | 26.60 | 26.69 | 26.36 | 26.36 | 26.36 | -0.98% | 1,300 |
| Feb 10, 2026 | 26.57 | 26.62 | 26.57 | 26.62 | 26.62 | 1.10% | 2,200 |
| Feb 9, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.11% | 600 |
| Feb 4, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.27% | 100 |
| Feb 3, 2026 | 26.29 | 26.29 | 26.23 | 26.23 | 26.23 | -1.65% | 1,500 |
| Jan 26, 2026 | 26.56 | 26.67 | 26.56 | 26.67 | 26.64 | 0.87% | 602 |
| Jan 23, 2026 | 26.45 | 26.45 | 26.44 | 26.44 | 26.41 | -1.23% | 320 |
| Jan 22, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.74 | -0.26% | 2,400 |
| Jan 21, 2026 | 26.82 | 26.84 | 26.82 | 26.84 | 26.81 | 1.02% | 4,000 |
| Jan 20, 2026 | 26.52 | 26.57 | 26.52 | 26.57 | 26.54 | -1.67% | 1,136 |
| Jan 16, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 26.99 | -0.07% | 310 |
| Jan 15, 2026 | 26.98 | 27.04 | 26.98 | 27.04 | 27.01 | 0.63% | 400 |
| Jan 13, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.84 | -0.15% | 635 |
| Jan 9, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.88 | 0.94% | 300 |
| Jan 8, 2026 | 26.62 | 26.66 | 26.62 | 26.66 | 26.63 | 2.85% | 800 |
| Dec 30, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.89 | 0.66% | 700 |
| Dec 29, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.68 | 0.16% | 400 |
| Dec 23, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.64 | 0.19% | 100 |
| Dec 22, 2025 | 25.65 | 25.66 | 25.65 | 25.66 | 25.59 | - | 900 |
| Dec 19, 2025 | 25.66 | 25.67 | 25.66 | 25.66 | 25.59 | -0.08% | 1,100 |
| Dec 18, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.61 | 0.51% | 679 |
| Dec 16, 2025 | 25.45 | 25.55 | 25.45 | 25.55 | 25.48 | - | 4,010 |
| Dec 12, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.48 | 0.20% | 700 |
| Dec 11, 2025 | 25.63 | 25.63 | 25.50 | 25.50 | 25.43 | 0.99% | 1,000 |
| Dec 1, 2025 | 25.33 | 25.33 | 25.25 | 25.25 | 25.19 | -1.10% | 2,200 |
| Nov 28, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.46 | 1.35% | 618 |
| Nov 25, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.13 | 0.56% | 101 |
| Nov 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.98 | 1.17% | 100 |
| Nov 19, 2025 | 24.86 | 24.86 | 24.76 | 24.76 | 24.70 | -3.88% | 5,100 |
| Nov 14, 2025 | 25.70 | 25.76 | 25.70 | 25.76 | 25.69 | -0.19% | 700 |
| Nov 13, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.74 | -0.39% | 600 |
| Nov 12, 2025 | 25.00 | 25.91 | 24.86 | 25.91 | 25.84 | 1.05% | 500 |
| Nov 10, 2025 | 25.65 | 25.65 | 25.64 | 25.64 | 25.57 | 0.47% | 1,000 |
| Nov 7, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.45 | -0.97% | 415 |
| Nov 6, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.70 | -0.31% | 100 |
| Nov 3, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.78 | 0.31% | 300 |
| Oct 30, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.70 | -1.38% | 200 |
| Oct 27, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.97 | 1.63% | 312 |
| Oct 20, 2025 | 25.65 | 25.71 | 25.63 | 25.71 | 25.55 | 1.50% | 900 |
| Oct 15, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.17 | -0.24% | 600 |
| Oct 14, 2025 | 25.42 | 25.42 | 25.39 | 25.39 | 25.23 | -0.55% | 1,200 |
| Oct 9, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.37 | -1.16% | 1,900 |
| Oct 6, 2025 | 25.84 | 25.84 | 25.82 | 25.83 | 25.67 | 0.16% | 7,100 |
| Oct 3, 2025 | 25.77 | 25.79 | 25.67 | 25.79 | 25.63 | 0.82% | 2,600 |
| Oct 2, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.42 | 1.27% | 200 |
| Sep 24, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.10 | 0.28% | 800 |