Canada markets closed

Dynex USD (DNX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.559065-0.029377 (-4.99%)
As of 03:50AM UTC. Market open.
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20240.5550960.5622590.5550960.5590650.5590651,363,667
Jun 28, 2024------
Jun 27, 20240.6125550.6186980.5772190.5898070.5898071,546,227
Jun 26, 20240.5943720.6267370.5623970.6134040.6134041,722,085
Jun 25, 20240.5453720.5956150.5184000.5939220.5939221,787,806
Jun 24, 20240.5639020.5659770.4749930.5454720.5454723,066,843
Jun 23, 20240.6493150.6493170.5467780.5635890.5635892,089,939
Jun 22, 20240.6447630.6739430.6350080.6492550.6492551,375,795
Jun 21, 20240.6861370.6861370.6402880.6446370.6446371,747,072
Jun 20, 20240.7138530.7149370.6601770.6862030.6862031,977,713
Jun 19, 20240.7130270.7700620.7011000.7138530.7138532,049,430
Jun 18, 20240.8124480.8124480.6710210.7126770.7126773,564,783
Jun 17, 20240.8406900.8806730.7476760.8139200.8139204,124,153
Jun 16, 20240.7323040.9421940.7278300.8408050.8408055,531,131
Jun 15, 20240.7398010.7856700.7214500.7321420.7321422,078,887
Jun 14, 20240.7014540.7482800.6572790.7402530.7402534,134,399
Jun 13, 20240.8221270.8226510.7014930.7017320.7017323,372,031
Jun 12, 20240.8302510.8779750.7899050.8220960.8220964,273,191
Jun 11, 20240.8942950.9472260.7781050.8244840.8244847,966,157
Jun 10, 20240.7789570.9192960.7062060.8959440.8959446,425,247
Jun 09, 20240.6657050.7895310.6655850.7779990.7779994,833,938
Jun 08, 20240.6645240.7080420.5910670.6656060.6656063,709,959
Jun 07, 20240.6690870.6973780.6161640.6645620.6645623,121,001
Jun 06, 20240.5976340.7062380.5913930.6689880.6689883,814,343
Jun 05, 20240.5611190.6463180.5140870.5976340.5976341,766,698
Jun 04, 20240.5736310.5904650.5376930.5611420.5611421,503,743
Jun 03, 20240.5091510.5942760.5038540.5737490.5737492,160,698
Jun 02, 20240.4495480.5458500.4318080.5094830.5094831,520,120
Jun 01, 20240.4070090.4581100.4048320.4495300.4495301,168,425
May 31, 20240.4321800.4372530.4053790.4070070.4070071,280,342
May 30, 20240.4486850.4495690.4280460.4321930.432193894,519
May 29, 20240.4383830.4608890.4344850.4491250.4491251,037,248
May 28, 20240.4531460.4581730.4294780.4384050.4384051,190,932
May 27, 20240.4569070.4598660.4308480.4532150.4532151,099,169
May 26, 20240.4587610.4747670.4530430.4569070.456907977,756
May 25, 20240.4793220.4800450.4560380.4588970.458897921,116
May 24, 20240.4876100.4894670.4607460.4793160.4793161,066,489
May 23, 20240.4901960.4989930.4809020.4876050.487605920,903
May 22, 20240.4950890.4975250.4803110.4901910.490191870,641
May 21, 20240.5099820.5099910.4740910.4951310.4951311,198,679
May 20, 20240.5012260.5192840.4884500.5098510.5098511,256,282
May 19, 20240.5135600.5151120.4957710.5012260.501226717,862
May 18, 20240.5304530.5376110.5069240.5135320.513532752,138
May 17, 20240.5087260.5373800.5064190.5304530.530453888,466
May 16, 20240.5398570.5398940.5011700.5089510.508951981,612
May 15, 20240.4883000.5450240.4753740.5398490.5398491,114,904
May 14, 20240.5206520.5208930.4880150.4883660.488366999,375
May 13, 20240.5155330.5532310.5006240.5206580.5206581,321,006
May 12, 20240.5300180.5304440.5112630.5155240.515524928,573
May 11, 20240.5311790.5419910.5166800.5299890.5299891,160,296
May 10, 20240.5645800.5852280.5296750.5311720.5311721,252,966
May 09, 20240.5501330.5841600.5480570.5645660.5645661,389,770
May 08, 20240.5646100.5819740.5240230.5501330.5501331,637,215
May 07, 20240.5480240.5786250.5244980.5646100.5646101,485,482
May 06, 20240.5723000.5730970.5345000.5480160.5480161,547,284
May 05, 20240.5980280.5992420.5397330.5719810.5719811,538,542
May 04, 20240.5353460.5980410.5021250.5977810.5977811,624,548
May 03, 20240.4937800.5360240.4787580.5355660.5355661,799,317
May 02, 20240.4711740.4945410.4422860.4938310.4938311,630,980
May 01, 20240.4987230.4998610.4323940.4712020.4712022,044,733
Apr 30, 20240.4966180.5005410.4547860.4994560.4994561,731,870
Apr 29, 20240.5050420.5136860.4802390.4965190.4965192,136,679
Apr 28, 20240.5071340.5115370.4981610.5050120.5050121,642,595
Apr 27, 20240.5162620.5450430.5063610.5072520.5072521,891,402
Apr 26, 20240.5301270.5309460.5059180.5162650.5162651,879,826
Apr 25, 20240.5505600.5520560.5180240.5301240.5301242,135,428
Apr 24, 20240.5798790.5856820.5478840.5505690.5505692,303,498
Apr 23, 20240.5886340.5912110.5745580.5799020.5799022,023,129
Apr 22, 20240.5750870.6186550.5650930.5885840.5885842,170,384
Apr 21, 20240.5880640.5909350.5651100.5751750.5751751,346,562
Apr 20, 20240.5633620.5915900.5560280.5880220.5880221,297,582
Apr 19, 20240.5780140.6099280.5580400.5633220.5633221,582,834
Apr 18, 20240.5618640.5780490.5584790.5780490.5780491,119,545
Apr 17, 20240.5843610.6061210.5579250.5618670.5618671,433,119
Apr 16, 20240.5504800.6453390.5062100.5843780.5843782,337,617
Apr 15, 20240.5877920.6083400.5255740.5504810.5504811,574,995
Apr 14, 20240.5604110.5881060.4970490.5877870.5877871,684,595
Apr 13, 20240.6219450.6222520.4853530.5600000.5600002,596,922
Apr 12, 20240.6953510.6984840.6217390.6219450.6219452,161,769
Apr 11, 20240.6933770.7015160.6863600.6953550.6953551,687,746
Apr 10, 20240.6987460.7120780.6684530.6933770.6933772,149,352
Apr 09, 20240.7223530.7224060.6808520.6987410.6987412,482,716
Apr 08, 20240.7311810.7334430.7098050.7223530.7223531,665,507
Apr 07, 20240.7154960.7313930.7098970.7311810.7311811,607,948
Apr 06, 20240.7174810.7205020.6961470.7150500.7150501,644,600
Apr 05, 20240.7579000.7605550.6994350.7174830.7174832,432,778
Apr 04, 20240.7267530.7732810.7044900.7570580.7570583,078,104
Apr 03, 20240.6994040.7555060.6851030.7270290.7270292,983,632
Apr 02, 20240.7459730.7461940.6513760.7002080.7002083,050,858
Apr 01, 20240.7091880.7610210.6804890.7460560.7460562,245,644
Mar 31, 20240.7320750.7395570.6815300.7091880.7091882,510,375
Mar 30, 20240.7453670.7687130.7217820.7320120.7320122,867,979
Mar 29, 20240.7560350.7805460.7272430.7453670.7453672,732,040
Mar 28, 20240.7858370.7902250.7274760.7560390.7560394,814,878
Mar 27, 20240.8315930.8377820.7793100.7853960.7853963,467,767
Mar 26, 20240.8361800.9028060.8125940.8318330.8318335,208,675
Mar 25, 20240.8742190.8909090.8240880.8361830.8361833,731,095
Mar 24, 20240.8149600.8762210.8129870.8733910.8733912,369,063
Mar 23, 20240.8236480.8526330.8067560.8149550.8149552,470,464
Mar 22, 20240.8527070.8561620.8010460.8241730.8241733,372,943
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...