Dynamic Active International Dividend ETF (TSX:DXW)
Canada · Delayed Price · Currency is CAD 26.56
-0.21 (-0.78%)
May 14, 2026, 12:15 PM EST
TSX:DXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.30% | 200 |
| May 13, 2026 | 26.65 | 26.67 | 26.64 | 26.64 | 26.64 | 0.11% | 1,700 |
| May 12, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.67% | - |
| May 11, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.49% | 100 |
| May 8, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.15% | 100 |
| May 7, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 3.29% | - |
| May 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.06% | - |
| May 5, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.35% | - |
| May 4, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.38% | 43 |
| May 1, 2026 | 26.02 | 26.03 | 26.02 | 26.03 | 26.03 | 1.32% | 446 |
| Apr 30, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.23% | 1 |
| Apr 29, 2026 | 25.69 | 25.75 | 25.69 | 25.75 | 25.75 | -1.08% | 3,200 |
| Apr 28, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.08% | 13 |
| Apr 27, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.97% | - |
| Apr 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.79 | - | - |
| Apr 23, 2026 | 26.07 | 26.07 | 25.80 | 25.80 | 25.79 | -1.90% | 8,100 |
| Apr 22, 2026 | 26.31 | 26.31 | 26.30 | 26.30 | 26.29 | -0.19% | 731 |
| Apr 21, 2026 | 26.46 | 26.46 | 26.20 | 26.35 | 26.34 | -2.15% | 3,400 |
| Apr 20, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.92 | -0.26% | - |
| Apr 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.99 | 1.77% | 600 |
| Apr 16, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.52 | 0.61% | 100 |
| Apr 15, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.36 | 1.19% | 31 |
| Apr 14, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.05 | 0.58% | - |
| Apr 13, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.90 | -0.04% | 26 |
| Apr 10, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.91 | -1.07% | 300 |
| Apr 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.19 | 0.23% | 300 |
| Apr 8, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.13 | 2.03% | 300 |
| Apr 7, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.61 | 0.16% | 100 |
| Apr 6, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.57 | 0.43% | 100 |
| Apr 2, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.46 | -0.16% | - |
| Apr 1, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.50 | 2.78% | 600 |
| Mar 31, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.81 | 2.18% | 139 |
| Mar 30, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.28 | -0.57% | 100 |
| Mar 27, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.42 | -1.25% | 100 |
| Mar 26, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.73 | 0.12% | 200 |
| Mar 25, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.70 | -0.20% | 201 |
| Mar 24, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.75 | 1.27% | - |
| Mar 23, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.44 | - | - |
| Mar 20, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.44 | -2.16% | 201 |
| Mar 19, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.98 | -1.46% | 900 |
| Mar 18, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.35 | -0.08% | 200 |
| Mar 17, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.37 | 1.08% | - |
| Mar 16, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.10 | 0.12% | 1 |
| Mar 13, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.07 | -1.03% | - |
| Mar 12, 2026 | 25.31 | 25.34 | 25.30 | 25.34 | 25.33 | -0.90% | 1,635 |
| Mar 11, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.56 | -0.39% | - |
| Mar 10, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.66 | 0.39% | - |
| Mar 9, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.56 | -0.39% | - |
| Mar 6, 2026 | 25.67 | 25.68 | 25.67 | 25.67 | 25.66 | -0.31% | 1,116 |
| Mar 5, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.74 | -0.04% | 200 |