Dynamic Active U.S. Mid-Cap ETF (TSX:DXZ)
Canada
· Delayed Price · Currency is CAD 12.78
+0.09 (0.71%)
Jun 30, 2025, 9:11 AM EDT
TSX:DXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.31% | - |
| 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 |
| May 21, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.20% | - |
| May 20, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.15% | - |
| May 16, 2025 | 13.36 | 13.37 | 13.35 | 13.37 | 13.37 | 1.52% | 1,415 |
| May 15, 2025 | 13.30 | 13.30 | 13.10 | 13.17 | 13.17 | -0.38% | 4,100 |
| May 14, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.38% | - |
| May 13, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.91% | 1 |
| May 12, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.57% | 200 |
| May 9, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.83% | - |
| 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 | - | - |