Dynamic Active U.S. Mid-Cap ETF (TSX:DXZ)
Canada
· Delayed Price · Currency is CAD 12.82
+0.22 (1.75%)
May 8, 2025, 4:10 PM EDT
TSX:DXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.08% | 76 |
| May 7, 2025 | 12.56 | 12.62 | 12.56 | 12.60 | 12.60 | -0.32% | 400 |
| May 6, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| May 5, 2025 | 12.68 | 12.68 | 12.64 | 12.64 | 12.64 | 0.56% | 316 |
| May 2, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.37% | 600 |
| May 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.08% | 708 |
| Apr 30, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - | - |
| Apr 29, 2025 | 12.42 | 12.42 | 12.41 | 12.41 | 12.41 | 0.81% | 200 |
| Apr 28, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.81% | 3 |
| Apr 25, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.32% | 200 |
| Apr 24, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.14% | - |
| Apr 23, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 2.33% | - |
| Apr 22, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -2.75% | - |
| Apr 21, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | - |
| Apr 17, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.96% | 100 |
| Apr 16, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.24% | - |
| Apr 15, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.16% | - |
| Apr 14, 2025 | 12.35 | 12.44 | 12.35 | 12.44 | 12.44 | 1.55% | 1,103 |
| Apr 11, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.05% | - |
| Apr 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.98% | 426 |
| Apr 9, 2025 | 11.87 | 12.63 | 11.87 | 12.63 | 12.63 | 2.27% | 4,742 |
| Apr 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 3.00% | 1,000 |
| Apr 7, 2025 | 12.00 | 12.33 | 11.99 | 11.99 | 11.99 | -5.22% | 1,746 |
| Apr 4, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.24% | 300 |
| Apr 3, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -4.88% | 100 |
| Apr 2, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.15% | - |
| Apr 1, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.53% | 301 |
| Mar 31, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% | 3,400 |
| Mar 28, 2025 | 13.51 | 13.51 | 13.21 | 13.22 | 13.22 | -0.68% | 2,000 |
| Mar 27, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.08% | - |
| Mar 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.23% | - |
| Mar 25, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.15% | 2,700 |
| Mar 24, 2025 | 13.28 | 13.31 | 13.28 | 13.31 | 13.31 | 1.45% | 2,700 |
| Mar 21, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 1,111 |
| Mar 20, 2025 | 13.11 | 13.12 | 13.11 | 13.12 | 13.12 | 0.15% | 1,111 |
| Mar 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.68% | 103 |
| Mar 17, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.53% | 101 |
| Mar 14, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.31% | 100 |
| Mar 13, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.82% | 2,000 |
| Mar 12, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.23% | 861 |
| Mar 11, 2025 | 13.30 | 13.30 | 13.22 | 13.22 | 13.22 | -2.07% | 900 |
| Mar 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.67% | 200 |
| Mar 6, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.74% | 200 |
| Mar 5, 2025 | 13.67 | 13.67 | 13.48 | 13.51 | 13.51 | -0.88% | 4,101 |
| Mar 4, 2025 | 13.48 | 13.63 | 13.48 | 13.63 | 13.63 | -1.16% | 400 |
| Mar 3, 2025 | 13.81 | 13.81 | 13.79 | 13.79 | 13.79 | -0.14% | 2,100 |
| Feb 28, 2025 | 13.93 | 13.93 | 13.81 | 13.81 | 13.81 | 0.80% | 1,300 |
| Feb 27, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -0.15% | 1,000 |