Dynamic Active U.S. Mid-Cap ETF (TSX:DXZ)
Canada · Delayed Price · Currency is CAD 13.00
-0.37 (-2.77%)
Jul 31, 2025, 5:24 PM EDT
TSX:DXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.77% | 125 |
| Jul 30, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 2.45% | 300 |
| Jul 29, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.61% | 3,300 |
| Jul 28, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.16% | - |
| Jul 25, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.23% | - |
| Jul 24, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Jul 23, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.09% | 1,500 |
| Jul 22, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.16% | - |
| Jul 21, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.23% | 400 |
| Jul 18, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.31% | 200 |
| Jul 17, 2025 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.78% | 20,140 |
| Jul 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.69% | - |
| Jul 15, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.39% | - |
| Jul 14, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - | - |
| Jul 11, 2025 | 12.82 | 12.97 | 12.82 | 12.97 | 12.97 | -0.38% | 1,000 |
| Jul 10, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.39% | - |
| Jul 9, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.70% | - |
| Jul 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | 31 |
| Jul 7, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.31% | 145 |
| Jul 4, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.08% | - |
| Jul 3, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.39% | - |
| Jul 2, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.55% | 234 |
| Jun 30, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.08% | - |
| Jun 27, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.95% | 1,900 |
| Jun 26, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.16% | 58 |
| Jun 25, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.55% | 105 |
| Jun 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jun 23, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 1.51% | 2,011 |
| Jun 20, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.08% | - |
| Jun 19, 2025 | 12.62 | 12.62 | 12.53 | 12.55 | 12.55 | -0.71% | 4,400 |
| Jun 18, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.16% | 100 |
| Jun 17, 2025 | 12.73 | 12.73 | 12.62 | 12.62 | 12.62 | -0.16% | 614 |
| Jun 16, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.72% | 100 |
| Jun 13, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.95% | 111 |
| Jun 12, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.02% | 200 |
| Jun 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | 600 |
| Jun 10, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.16% | - |
| Jun 9, 2025 | 12.81 | 12.81 | 12.77 | 12.77 | 12.77 | 0.16% | 800 |
| Jun 6, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 910 |
| Jun 5, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.16% | - |
| Jun 4, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.55% | 200 |
| Jun 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.16% | 186,527 |
| Jun 2, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.63% | - |
| May 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.16% | - |
| May 29, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.85% | - |
| May 28, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.08% | - |
| May 27, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.94% | 200 |
| May 26, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.94% | 2,100 |
| May 23, 2025 | 12.74 | 12.74 | 12.70 | 12.70 | 12.70 | -0.78% | 1,500 |
| May 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.96% | 1,000 |