Canada markets closed

Dynamic Active Canadian Dividend ETF (DXC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
35.99+0.29 (+0.82%)
At close: 03:30PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202435.9936.0435.9935.9935.996,100
Jul 25, 202435.5835.9735.5835.7835.7827,800
Jul 24, 202435.8535.8835.7335.7335.733,800
Jul 23, 202435.8835.9835.8735.8735.876,000
Jul 22, 202435.9536.0335.9536.0036.007,800
Jul 19, 202435.8035.9035.7735.8435.845,900
Jul 18, 202436.0436.1635.8135.8735.877,000
Jul 17, 202436.0436.1136.0336.0536.055,400
Jul 16, 202435.6636.0235.6636.0036.003,000
Jul 15, 202435.7935.8235.7035.7035.707,900
Jul 12, 202435.4935.8335.4935.7135.716,800
Jul 11, 202435.4035.5135.3335.4635.466,000
Jul 10, 202434.9235.1634.9035.1635.167,600
Jul 09, 202434.7434.8434.7334.7534.754,800
Jul 08, 202434.8334.8734.7234.8634.869,900
Jul 05, 202435.1735.1734.8034.8034.8011,800
Jul 04, 202435.1035.1735.1035.1335.135,300
Jul 03, 202434.8035.0534.8034.9934.998,800
Jul 02, 202434.5234.7134.4934.7134.719,500
Jun 28, 202434.7534.8034.5334.5534.5510,500
Jun 27, 202434.5334.6334.5134.6234.6214,700
Jun 26, 202434.4334.5234.4234.5034.509,200
Jun 25, 202434.6934.6934.5334.6034.609,400
Jun 25, 20240.082 Dividend
Jun 24, 202434.3434.7834.3434.7834.702,500
Jun 21, 202434.2334.3534.2334.2834.209,600
Jun 20, 202434.1934.3434.1534.2734.1916,200
Jun 19, 202434.4034.4034.1334.2234.1411,400
Jun 18, 202434.3334.5034.2834.3034.2219,100
Jun 17, 202434.2834.4034.2534.3634.2820,400
Jun 14, 202434.4634.4634.2634.4334.3514,100
Jun 13, 202434.8034.8034.5434.5634.4848,800
Jun 12, 202434.9735.0834.8734.9034.8241,300
Jun 11, 202434.8034.8634.7534.8234.748,700
Jun 10, 202435.0135.1134.9935.0935.0116,200
Jun 07, 202435.1135.1935.0635.0634.989,000
Jun 06, 202435.1135.3035.1135.2035.125,200
Jun 05, 202435.0635.1635.0635.1635.087,500
Jun 04, 202434.9135.0234.8935.0134.939,100
Jun 03, 202435.1735.2535.0035.0935.0112,200
May 31, 202434.8534.9634.8534.9434.866,800
May 30, 202434.6134.8734.6134.7834.7011,600
May 29, 202434.9034.9034.6534.6534.579,900
May 28, 202435.5035.5035.1435.1935.1111,100
May 28, 20240.082 Dividend
May 27, 202435.6235.6535.5935.6335.4611,100
May 24, 202435.5435.5535.5035.5235.356,500
May 23, 202435.5835.6035.4235.4235.267,700
May 22, 202435.7135.7535.6335.6735.502,800
May 21, 202435.5935.7335.5935.6935.528,200
May 17, 202435.5835.7035.5835.7035.532,700
May 16, 202435.5735.5935.5535.5635.397,800
May 15, 202435.5735.6035.5335.5535.389,800
May 14, 202435.5335.5435.4535.5435.372,200
May 13, 202435.5735.6735.5135.5435.376,100
May 10, 202435.6135.6435.5035.5735.4016,500
May 09, 202435.5035.6635.5035.5635.394,700
May 08, 202435.2135.3735.2135.3535.197,000
May 07, 202435.1935.2335.1035.1534.996,400
May 06, 202434.8135.0634.8135.0334.879,600
May 03, 202434.7134.7234.6234.7134.559,500
May 02, 202434.7034.7534.4934.6534.4916,100
May 01, 202434.4834.7334.4834.7334.578,700
Apr 30, 202434.6834.7534.5134.5134.3511,000
Apr 29, 202434.6934.7634.6334.6534.4919,900
Apr 26, 202434.7134.7334.7034.7134.554,800
Apr 25, 202434.5534.6734.3234.6434.4811,700
Apr 24, 202434.9034.9034.6434.7034.5434,100
Apr 24, 20240.082 Dividend
Apr 23, 202434.9034.9334.9034.9134.674,100
Apr 22, 202434.6934.8134.5834.7334.4912,200
Apr 19, 202434.5134.6034.5134.5534.315,200
Apr 18, 202434.3834.4634.2734.3634.125,700
Apr 17, 202434.2834.3734.1934.3434.101,600
Apr 16, 202434.4034.4134.2934.3934.154,600
Apr 15, 202434.8434.8434.4334.4734.2319,000
Apr 12, 202434.8934.8934.5934.6834.4416,500
Apr 11, 202435.2635.2634.9035.0434.8011,300
Apr 10, 202435.1235.2535.0935.1634.915,000
Apr 09, 202435.4435.4935.2635.4935.248,200
Apr 08, 202435.4235.4235.3435.3735.124,500
Apr 05, 202435.1935.4335.1935.3635.1111,600
Apr 04, 202435.4335.4535.0935.1534.908,100
Apr 03, 202435.2835.4535.2835.3135.066,100
Apr 02, 202435.5035.5135.3535.4035.1524,100
Apr 01, 202435.8335.8335.6335.7135.461,200
Mar 28, 202435.8435.8835.7535.8735.6212,000
Mar 27, 202435.5435.6835.5435.6635.417,000
Mar 26, 202435.5235.5335.4235.4235.174,900
Mar 25, 202435.4735.5735.4635.4635.2111,400
Mar 22, 202435.7635.7635.5135.5235.278,600
Mar 22, 20240.082 Dividend
Mar 21, 202435.6935.9335.6935.8335.504,600
Mar 20, 202435.5235.6735.5235.6535.3211,500
Mar 19, 202435.4435.5435.4435.4935.169,500
Mar 18, 202435.5335.5335.3835.4535.125,000
Mar 15, 202435.2035.4935.2035.4235.097,000
Mar 14, 202435.7735.7735.3335.4735.1410,800
Mar 13, 202435.7435.7835.6935.7535.427,600
Mar 12, 202435.5835.6335.5435.6135.2819,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...