Dynamic Active U.S. Mid-Cap ETF (TSX:DXZ)
Canada · Delayed Price · Currency is CAD 13.00
+0.03 (0.23%)
Sep 26, 2025, 2:15 PM EDT
TSX:DXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.23% | 4,016 |
| Sep 25, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.46% | 200 |
| Sep 24, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.46% | - |
| Sep 23, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - | 5 |
| Sep 22, 2025 | 12.76 | 12.97 | 12.76 | 12.97 | 12.97 | -0.46% | 443 |
| Sep 19, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.23% | - |
| Sep 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | 103 |
| Sep 17, 2025 | 12.98 | 12.98 | 12.95 | 12.95 | 12.95 | -0.38% | 4,245 |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | 319 |
| Sep 15, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -2.10% | 201 |
| Sep 12, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.23% | - |
| Sep 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.60% | 200 |
| Sep 10, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.28% | 746 |
| Sep 9, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | - |
| Sep 8, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.99% | 600 |
| Sep 5, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.31% | - |
| Sep 4, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.15% | - |
| Sep 3, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.23% | 618 |
| Sep 2, 2025 | 12.74 | 12.91 | 12.74 | 12.91 | 12.91 | -0.23% | 1,800 |
| Aug 29, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.08% | 700 |
| Aug 28, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.92% | 600 |
| Aug 27, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - | - |
| Aug 26, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.21% | 100 |
| Aug 25, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - | - |
| Aug 22, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.53% | 100 |
| Aug 21, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.38% | 100 |
| Aug 20, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.08% | - |
| Aug 19, 2025 | 13.10 | 13.10 | 13.07 | 13.07 | 13.07 | 2.83% | 300 |
| Aug 18, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.93% | 400 |
| Aug 15, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% | 600 |
| Aug 14, 2025 | 12.82 | 12.98 | 12.82 | 12.98 | 12.98 | 0.46% | 800 |
| Aug 13, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | 4 |
| Aug 12, 2025 | 12.60 | 12.92 | 12.60 | 12.92 | 12.92 | 1.33% | 800 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.08% | 84 |
| Aug 7, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.86% | 1,300 |
| Aug 6, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.78% | - |
| Aug 5, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.09% | - |
| Aug 1, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.85% | - |
| 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 |