Canada markets closed

Dynamic Active Canadian Dividend ETF (DXC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
35.52+0.07 (+0.20%)
At close: 03:05PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202435.5435.5535.5035.5235.526,500
May 23, 202435.5835.6035.4235.4235.427,700
May 22, 202435.7135.7535.6335.6735.672,800
May 21, 202435.5935.7335.5935.6935.698,200
May 17, 202435.5835.7035.5835.7035.702,700
May 16, 202435.5735.5935.5535.5635.567,800
May 15, 202435.5735.6035.5335.5535.559,800
May 14, 202435.5335.5435.4535.5435.542,200
May 13, 202435.5735.6735.5135.5435.546,100
May 10, 202435.6135.6435.5035.5735.5716,500
May 09, 202435.5035.6635.5035.5635.564,700
May 08, 202435.2135.3735.2135.3535.357,000
May 07, 202435.1935.2335.1035.1535.156,400
May 06, 202434.8135.0634.8135.0335.039,600
May 03, 202434.7134.7234.6234.7134.719,500
May 02, 202434.7034.7534.4934.6534.6516,100
May 01, 202434.4834.7334.4834.7334.738,700
Apr 30, 202434.6834.7534.5134.5134.5111,000
Apr 29, 202434.6934.7634.6334.6534.6519,900
Apr 26, 202434.7134.7334.7034.7134.714,800
Apr 25, 202434.5534.6734.3234.6434.6411,700
Apr 24, 202434.9034.9034.6434.7034.7034,100
Apr 24, 20240.082 Dividend
Apr 23, 202434.9034.9334.9034.9134.834,100
Apr 22, 202434.6934.8134.5834.7334.6512,200
Apr 19, 202434.5134.6034.5134.5534.475,200
Apr 18, 202434.3834.4634.2734.3634.285,700
Apr 17, 202434.2834.3734.1934.3434.261,600
Apr 16, 202434.4034.4134.2934.3934.314,600
Apr 15, 202434.8434.8434.4334.4734.3919,000
Apr 12, 202434.8934.8934.5934.6834.6016,500
Apr 11, 202435.2635.2634.9035.0434.9611,300
Apr 10, 202435.1235.2535.0935.1635.085,000
Apr 09, 202435.4435.4935.2635.4935.418,200
Apr 08, 202435.4235.4235.3435.3735.294,500
Apr 05, 202435.1935.4335.1935.3635.2811,600
Apr 04, 202435.4335.4535.0935.1535.078,100
Apr 03, 202435.2835.4535.2835.3135.236,100
Apr 02, 202435.5035.5135.3535.4035.3224,100
Apr 01, 202435.8335.8335.6335.7135.631,200
Mar 28, 202435.8435.8835.7535.8735.7912,000
Mar 27, 202435.5435.6835.5435.6635.587,000
Mar 26, 202435.5235.5335.4235.4235.344,900
Mar 25, 202435.4735.5735.4635.4635.3811,400
Mar 22, 202435.7635.7635.5135.5235.448,600
Mar 22, 20240.082 Dividend
Mar 21, 202435.6935.9335.6935.8335.664,600
Mar 20, 202435.5235.6735.5235.6535.4811,500
Mar 19, 202435.4435.5435.4435.4935.339,500
Mar 18, 202435.5335.5335.3835.4535.295,000
Mar 15, 202435.2035.4935.2035.4235.267,000
Mar 14, 202435.7735.7735.3335.4735.3110,800
Mar 13, 202435.7435.7835.6935.7535.587,600
Mar 12, 202435.5835.6335.5435.6135.4519,800
Mar 11, 202435.3435.4935.2835.4935.335,000
Mar 08, 202435.5035.5035.3735.3935.235,700
Mar 07, 202435.2735.4835.2735.4735.3121,600
Mar 06, 202435.2835.3135.1335.1735.0143,500
Mar 05, 202435.1135.1835.0735.1234.9618,700
Mar 04, 202435.0635.1635.0635.0934.9326,800
Mar 01, 202435.0335.2135.0335.1434.9810,000
Feb 29, 202434.9934.9934.8934.9834.8223,300
Feb 28, 202434.8734.9634.8634.8634.7010,200
Feb 27, 202434.9634.9634.8334.9234.7629,900
Feb 26, 202435.0135.0134.8834.9034.7410,500
Feb 23, 202435.0235.1534.9535.1334.9733,900
Feb 23, 20240.082 Dividend
Feb 22, 202434.9235.1034.9235.0934.857,800
Feb 21, 202434.7334.7334.6134.6934.4519,400
Feb 20, 202434.6034.7834.6034.7334.4924,600
Feb 16, 202434.6534.7734.6534.7234.488,000
Feb 15, 202434.2334.6534.2334.6234.3811,200
Feb 14, 202433.9334.1733.9334.1733.9318,700
Feb 13, 202433.8633.8633.5233.6633.4316,700
Feb 12, 202434.0134.2234.0134.1633.926,900
Feb 09, 202433.9634.0133.8434.0033.7612,400
Feb 08, 202433.7733.9933.7733.9733.7313,800
Feb 07, 202434.1734.2334.1634.1633.9217,000
Feb 06, 202433.9934.2333.9934.2033.968,900
Feb 05, 202434.2534.2534.0134.0333.7916,500
Feb 02, 202434.4434.4434.2234.3334.0920,800
Feb 01, 202434.2834.5034.2834.4834.2416,300
Jan 31, 202434.6034.6134.3034.3034.069,300
Jan 30, 202434.5634.6234.5034.5834.3416,600
Jan 29, 202434.4534.5834.4234.5834.3421,900
Jan 26, 202434.4934.5534.4834.5334.2911,100
Jan 25, 202434.4634.4634.3834.4534.216,300
Jan 25, 20240.082 Dividend
Jan 24, 202434.5234.6134.4034.4034.0816,100
Jan 23, 202434.3534.4734.3534.4734.151,700
Jan 22, 202434.3934.3934.2534.3634.047,400
Jan 19, 202434.0934.3034.0734.2833.9614,200
Jan 18, 202433.8234.0233.8234.0233.706,800
Jan 17, 202433.8733.8733.6533.7533.4410,200
Jan 16, 202433.9034.0833.9034.0833.7611,900
Jan 15, 202434.0434.1233.9434.0933.7728,300
Jan 12, 202434.0834.2233.9633.9933.6711,800
Jan 11, 202434.1134.1133.8734.0433.7222,600
Jan 10, 202434.0234.1834.0234.1233.8019,800
Jan 09, 202434.1234.1234.0234.1133.7911,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...