STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Dynamic Active Canadian Dividend ETF (DXC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.70

-0.13

(-0.37%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	34.90	34.90	34.64	34.70	34.70	34,100
Apr 24, 2024	0.082 Dividend
Apr 23, 2024	34.90	34.93	34.90	34.91	34.83	4,100
Apr 22, 2024	34.69	34.81	34.58	34.73	34.65	12,200
Apr 19, 2024	34.51	34.60	34.51	34.55	34.47	5,200
Apr 18, 2024	34.38	34.46	34.27	34.36	34.28	5,700
Apr 17, 2024	34.28	34.37	34.19	34.34	34.26	1,600
Apr 16, 2024	34.40	34.41	34.29	34.39	34.31	4,600
Apr 15, 2024	34.84	34.84	34.43	34.47	34.39	19,000
Apr 12, 2024	34.89	34.89	34.59	34.68	34.60	16,500
Apr 11, 2024	35.26	35.26	34.90	35.04	34.96	11,300
Apr 10, 2024	35.12	35.25	35.09	35.16	35.08	5,000
Apr 09, 2024	35.44	35.49	35.26	35.49	35.41	8,200
Apr 08, 2024	35.42	35.42	35.34	35.37	35.29	4,500
Apr 05, 2024	35.19	35.43	35.19	35.36	35.28	11,600
Apr 04, 2024	35.43	35.45	35.09	35.15	35.07	8,100
Apr 03, 2024	35.28	35.45	35.28	35.31	35.23	6,100
Apr 02, 2024	35.50	35.51	35.35	35.40	35.32	24,100
Apr 01, 2024	35.83	35.83	35.63	35.71	35.63	1,200
Mar 28, 2024	35.84	35.88	35.75	35.87	35.79	12,000
Mar 27, 2024	35.54	35.68	35.54	35.66	35.58	7,000
Mar 26, 2024	35.52	35.53	35.42	35.42	35.34	4,900
Mar 25, 2024	35.47	35.57	35.46	35.46	35.38	11,400
Mar 22, 2024	35.76	35.76	35.51	35.52	35.44	8,600
Mar 22, 2024	0.082 Dividend
Mar 21, 2024	35.69	35.93	35.69	35.83	35.66	4,600
Mar 20, 2024	35.52	35.67	35.52	35.65	35.48	11,500
Mar 19, 2024	35.44	35.54	35.44	35.49	35.33	9,500
Mar 18, 2024	35.53	35.53	35.38	35.45	35.29	5,000
Mar 15, 2024	35.20	35.49	35.20	35.42	35.26	7,000
Mar 14, 2024	35.77	35.77	35.33	35.47	35.31	10,800
Mar 13, 2024	35.74	35.78	35.69	35.75	35.58	7,600
Mar 12, 2024	35.58	35.63	35.54	35.61	35.45	19,800
Mar 11, 2024	35.34	35.49	35.28	35.49	35.33	5,000
Mar 08, 2024	35.50	35.50	35.37	35.39	35.23	5,700
Mar 07, 2024	35.27	35.48	35.27	35.47	35.31	21,600
Mar 06, 2024	35.28	35.31	35.13	35.17	35.01	43,500
Mar 05, 2024	35.11	35.18	35.07	35.12	34.96	18,700
Mar 04, 2024	35.06	35.16	35.06	35.09	34.93	26,800
Mar 01, 2024	35.03	35.21	35.03	35.14	34.98	10,000
Feb 29, 2024	34.99	34.99	34.89	34.98	34.82	23,300
Feb 28, 2024	34.87	34.96	34.86	34.86	34.70	10,200
Feb 27, 2024	34.96	34.96	34.83	34.92	34.76	29,900
Feb 26, 2024	35.01	35.01	34.88	34.90	34.74	10,500
Feb 23, 2024	35.02	35.15	34.95	35.13	34.97	33,900
Feb 23, 2024	0.082 Dividend
Feb 22, 2024	34.92	35.10	34.92	35.09	34.85	7,800
Feb 21, 2024	34.73	34.73	34.61	34.69	34.45	19,400
Feb 20, 2024	34.60	34.78	34.60	34.73	34.49	24,600
Feb 16, 2024	34.65	34.77	34.65	34.72	34.48	8,000
Feb 15, 2024	34.23	34.65	34.23	34.62	34.38	11,200
Feb 14, 2024	33.93	34.17	33.93	34.17	33.93	18,700
Feb 13, 2024	33.86	33.86	33.52	33.66	33.43	16,700
Feb 12, 2024	34.01	34.22	34.01	34.16	33.92	6,900
Feb 09, 2024	33.96	34.01	33.84	34.00	33.76	12,400
Feb 08, 2024	33.77	33.99	33.77	33.97	33.73	13,800
Feb 07, 2024	34.17	34.23	34.16	34.16	33.92	17,000
Feb 06, 2024	33.99	34.23	33.99	34.20	33.96	8,900
Feb 05, 2024	34.25	34.25	34.01	34.03	33.79	16,500
Feb 02, 2024	34.44	34.44	34.22	34.33	34.09	20,800
Feb 01, 2024	34.28	34.50	34.28	34.48	34.24	16,300
Jan 31, 2024	34.60	34.61	34.30	34.30	34.06	9,300
Jan 30, 2024	34.56	34.62	34.50	34.58	34.34	16,600
Jan 29, 2024	34.45	34.58	34.42	34.58	34.34	21,900
Jan 26, 2024	34.49	34.55	34.48	34.53	34.29	11,100
Jan 25, 2024	34.46	34.46	34.38	34.45	34.21	6,300
Jan 25, 2024	0.082 Dividend
Jan 24, 2024	34.52	34.61	34.40	34.40	34.08	16,100
Jan 23, 2024	34.35	34.47	34.35	34.47	34.15	1,700
Jan 22, 2024	34.39	34.39	34.25	34.36	34.04	7,400
Jan 19, 2024	34.09	34.30	34.07	34.28	33.96	14,200
Jan 18, 2024	33.82	34.02	33.82	34.02	33.70	6,800
Jan 17, 2024	33.87	33.87	33.65	33.75	33.44	10,200
Jan 16, 2024	33.90	34.08	33.90	34.08	33.76	11,900
Jan 15, 2024	34.04	34.12	33.94	34.09	33.77	28,300
Jan 12, 2024	34.08	34.22	33.96	33.99	33.67	11,800
Jan 11, 2024	34.11	34.11	33.87	34.04	33.72	22,600
Jan 10, 2024	34.02	34.18	34.02	34.12	33.80	19,800
Jan 09, 2024	34.12	34.12	34.02	34.11	33.79	11,900
Jan 08, 2024	34.04	34.25	34.04	34.25	33.93	6,000
Jan 05, 2024	33.95	34.07	33.95	34.02	33.70	8,700
Jan 04, 2024	33.84	34.00	33.84	33.98	33.66	24,500
Jan 03, 2024	33.81	33.90	33.77	33.90	33.58	5,500
Jan 02, 2024	33.88	34.01	33.88	33.95	33.63	6,800
Dec 29, 2023	33.85	33.95	33.85	33.95	33.63	17,000
Dec 28, 2023	33.94	33.95	33.90	33.90	33.58	2,100
Dec 28, 2023	0.069 Dividend
Dec 27, 2023	33.81	34.06	33.81	33.97	33.58	10,500
Dec 22, 2023	33.86	33.88	33.81	33.81	33.43	21,100
Dec 21, 2023	33.51	33.71	33.51	33.70	33.32	14,300
Dec 20, 2023	33.76	33.81	33.44	33.44	33.06	14,800
Dec 19, 2023	33.54	33.78	33.54	33.78	33.40	10,800
Dec 18, 2023	33.40	33.50	33.40	33.48	33.10	3,800
Dec 15, 2023	33.62	33.62	33.28	33.36	32.98	16,200
Dec 14, 2023	33.76	33.80	33.66	33.67	33.29	29,000
Dec 13, 2023	33.06	33.57	33.06	33.57	33.19	10,700
Dec 12, 2023	33.03	33.16	33.03	33.16	32.78	10,200
Dec 11, 2023	33.07	33.17	33.05	33.17	32.79	11,400
Dec 08, 2023	33.02	33.17	33.02	33.13	32.75	21,200
Dec 07, 2023	33.08	33.12	33.00	33.08	32.70	6,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7297-0.0001(-0.01%)

CRUDE OIL82.85+0.04(+0.05%)

Bitcoin CAD86,904.02-4,078.51(-4.48%)

STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Dynamic Active Canadian Dividend ETF (DXC.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7297
-0.0001(-0.01%)

CRUDE OIL
82.85
+0.04(+0.05%)

Bitcoin CAD
86,904.02
-4,078.51(-4.48%)