Dynamic Active International Dividend ETF (TSX:DXW)
Canada · Delayed Price · Currency is CAD 29.63
+0.10 (0.34%)
Aug 12, 2026, 4:10 PM EST
TSX:DXW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 29.68 | 29.68 | 29.66 | 29.66 | 29.66 | 0.41% | 710 |
| Aug 5, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 3.52% | 400 |
| Jul 27, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.54 | 0.88% | 100 |
| Jul 24, 2026 | 28.36 | 28.37 | 28.36 | 28.37 | 28.29 | -0.91% | 502 |
| Jul 21, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.55 | 0.56% | 100 |
| Jul 20, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.39 | 0.60% | 100 |
| Jul 17, 2026 | 28.31 | 28.31 | 28.30 | 28.30 | 28.22 | 0.21% | 200 |
| Jul 15, 2026 | 28.23 | 28.24 | 28.23 | 28.24 | 28.16 | -0.32% | 700 |
| Jul 14, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.25 | 0.64% | 2,200 |
| Jul 9, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.07 | 0.25% | 100 |
| Jul 8, 2026 | 28.09 | 28.09 | 28.08 | 28.08 | 28.00 | -1.51% | 200 |
| Jul 7, 2026 | 28.52 | 28.52 | 28.51 | 28.51 | 28.43 | 0.85% | 800 |
| Jul 2, 2026 | 28.24 | 28.27 | 28.24 | 28.27 | 28.19 | 1.40% | 712 |
| Jun 29, 2026 | 27.83 | 27.88 | 27.83 | 27.88 | 27.80 | 0.65% | 900 |
| Jun 26, 2026 | 27.69 | 27.70 | 27.69 | 27.70 | 27.62 | 0.57% | 701 |
| Jun 22, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.46 | -0.72% | 700 |
| Jun 18, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.66 | 2.24% | 700 |
| Jun 11, 2026 | 27.22 | 27.23 | 27.22 | 27.23 | 27.05 | -0.22% | 700 |
| Jun 9, 2026 | 27.32 | 27.32 | 27.29 | 27.29 | 27.11 | 0.11% | 1,254 |
| Jun 8, 2026 | 27.46 | 27.46 | 27.26 | 27.26 | 27.08 | -1.55% | 3,300 |
| Jun 2, 2026 | 27.70 | 27.70 | 27.69 | 27.69 | 27.51 | 1.24% | 701 |
| May 29, 2026 | 27.07 | 27.35 | 27.07 | 27.35 | 27.17 | 1.76% | 569 |
| May 22, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.71 | 0.82% | 100 |
| May 20, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.49 | 0.68% | 104 |
| May 14, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.31 | -0.30% | 200 |
| May 13, 2026 | 26.65 | 26.67 | 26.64 | 26.64 | 26.39 | -0.08% | 1,656 |
| May 8, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.41 | 2.42% | 100 |
| May 1, 2026 | 26.02 | 26.03 | 26.02 | 26.03 | 25.78 | 1.09% | 446 |
| Apr 29, 2026 | 25.69 | 25.75 | 25.69 | 25.75 | 25.51 | -0.14% | 3,185 |
| Apr 23, 2026 | 26.07 | 26.07 | 25.80 | 25.80 | 25.54 | -1.90% | 8,100 |
| Apr 22, 2026 | 26.31 | 26.31 | 26.30 | 26.30 | 26.04 | -0.19% | 731 |
| Apr 21, 2026 | 26.46 | 26.46 | 26.20 | 26.35 | 26.09 | -2.41% | 3,400 |
| Apr 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.73 | 1.77% | 600 |
| Apr 16, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.27 | 1.49% | 100 |
| Apr 8, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 25.88 | 2.19% | 300 |
| Apr 6, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.33 | 0.27% | 100 |
| Apr 1, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.26 | 2.78% | 600 |
| Mar 31, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.57 | 1.60% | 139 |
| Mar 27, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.19 | -1.25% | 100 |
| Mar 26, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.49 | 1.19% | 200 |
| Mar 20, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.21 | -2.16% | 201 |
| Mar 19, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.74 | -1.46% | 900 |
| Mar 18, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.11 | 0.08% | 200 |
| Mar 12, 2026 | 25.31 | 25.34 | 25.30 | 25.34 | 25.09 | -1.29% | 1,635 |
| Mar 6, 2026 | 25.67 | 25.68 | 25.67 | 25.67 | 25.41 | -0.31% | 1,116 |
| Mar 5, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.49 | 0.43% | 200 |
| Mar 3, 2026 | 26.80 | 26.80 | 25.64 | 25.64 | 25.38 | -3.14% | 1,020 |
| Feb 24, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.21 | 0.09% | 359 |
| Feb 19, 2026 | 26.42 | 26.45 | 26.42 | 26.45 | 26.18 | 0.34% | 3,200 |
| Feb 12, 2026 | 26.60 | 26.69 | 26.36 | 26.36 | 26.09 | -0.98% | 1,300 |