Canada Markets closed

Dynamic Active Canadian Dividend ETF (DXC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.50-0.31 (-0.94%)
At close: 03:33PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202232.9132.9132.4332.5032.5014,904
Dec 05, 202232.9632.9632.7732.8432.8410,000
Dec 02, 202233.0033.0933.0033.0433.043,300
Dec 01, 202232.9233.0732.9233.0533.052,300
Nov 30, 202232.7432.9132.4832.9132.9111,100
Nov 29, 202232.9332.9332.6432.7032.7010,600
Nov 28, 202232.8532.9632.7232.7632.766,700
Nov 25, 202233.0033.0532.9933.0533.051,700
Nov 24, 202232.9632.9732.9132.9132.911,600
Nov 23, 202232.8332.8832.7932.8732.871,400
Nov 22, 202232.6032.7832.6032.7532.756,600
Nov 21, 202232.4032.4732.4032.4732.473,600
Nov 18, 202232.2832.3532.2832.3532.355,300
Nov 17, 202232.0432.1632.0132.1332.131,400
Nov 16, 202232.2032.2632.1732.2332.236,100
Nov 15, 202232.3532.3532.1132.1132.111,000
Nov 14, 202232.2432.3432.1432.1432.142,200
Nov 11, 202232.3432.3432.2432.3332.331,500
Nov 10, 202232.0732.2832.0632.2632.2610,700
Nov 09, 202231.8631.8831.5131.5131.517,200
Nov 08, 202231.8432.0231.8431.9131.914,600
Nov 07, 202231.7131.8531.6731.8531.854,200
Nov 04, 202231.6331.7131.6131.6831.6811,100
Nov 03, 202231.2631.3931.2531.3531.357,000
Nov 02, 202231.7431.9031.4131.4131.413,500
Nov 01, 202232.1032.1031.6931.6931.6922,000
Oct 31, 202231.7831.7831.6731.7531.759,900
Oct 28, 202231.4531.7631.4531.7631.762,500
Oct 27, 202231.5931.6131.4631.4631.463,400
Oct 26, 202231.0831.5531.0831.3331.3312,900
Oct 25, 202230.8931.1530.8731.1531.1513,700
Oct 24, 202230.8430.8930.8430.8930.896,900
Oct 21, 202230.2030.7830.2030.7830.78300
Oct 20, 202230.6430.6630.3030.3030.307,500
Oct 19, 202230.7430.7430.4730.5830.583,700
Oct 18, 202231.5531.5530.7630.7830.7812,200
Oct 17, 202230.4330.6230.4330.4930.4911,600
Oct 14, 202230.4030.4030.0930.0930.09900
Oct 13, 202229.4030.3929.3330.3930.3912,300
Oct 12, 202229.6629.7329.6029.6829.681,000
Oct 11, 202229.9529.9529.6729.7629.7621,700
Oct 07, 202230.5630.5630.1630.1630.161,600
Oct 06, 202230.8130.8330.8130.8330.83300
Oct 05, 202231.2931.4131.2331.3731.372,800
Oct 04, 202231.2131.5031.2131.4131.4123,300
Oct 03, 202230.5130.8930.5130.7630.767,100
Sept 30, 202230.5530.5530.3230.3430.347,800
Sept 29, 202230.2930.3830.2930.3830.383,400
Sept 28, 202230.2630.7730.2630.7330.735,400
Sept 27, 202230.0330.5430.0330.3330.33800
Sept 26, 202230.5730.6930.3230.4130.4144,200
Sept 23, 202230.9730.9730.4630.6330.6312,500
Sept 22, 202231.3931.3931.2631.2631.2610,200
Sept 21, 202231.9431.9431.4431.4431.443,900
Sept 20, 202231.9631.9631.5631.6631.666,300
Sept 19, 202231.5531.9731.5531.9731.971,900
Sept 16, 202231.6731.6731.6731.6731.67200
Sept 15, 202231.9932.0831.9231.9231.923,400
Sept 14, 202232.1232.1532.0632.0632.068,600
Sept 13, 202232.0332.0331.9131.9131.911,700
Sept 12, 202232.3532.6032.3532.5532.551,100
Sept 09, 202232.1032.2532.1032.2532.252,600
Sept 08, 202231.6931.8631.6931.7731.77500
Sept 07, 202231.3631.6431.2231.6231.6210,200
Sept 06, 202231.2631.4031.2631.2731.272,300
Sept 02, 202231.6531.6531.4231.4731.47800
Sept 01, 202231.3931.4231.2531.4231.424,200
Aug 31, 202231.8431.8431.5631.5631.561,600
Aug 30, 202231.8031.8431.7931.8431.84500
Aug 29, 202232.2332.2432.1932.1932.192,800
Aug 26, 202232.6832.6832.3332.3332.331,700
Aug 25, 202232.7032.7532.7032.7332.733,400
Aug 24, 202232.5632.6132.5132.5132.511,000
Aug 23, 202232.7832.7832.5632.5832.581,100
Aug 22, 202232.8832.8832.7132.7132.7110,100
Aug 19, 202233.0533.0532.9533.0033.005,000
Aug 18, 202233.1433.2333.1433.1533.152,600
Aug 17, 202233.1133.1333.0733.1033.103,800
Aug 16, 202233.0933.2633.0133.1633.1611,700
Aug 15, 202232.8533.0332.8533.0333.036,100
Aug 12, 202232.7732.8932.7632.8832.888,100
Aug 11, 202232.7132.7132.5232.5432.5411,800
Aug 10, 202232.4032.5032.3932.5032.50900
Aug 09, 202232.1232.1332.0632.0632.062,000
Aug 08, 202232.1032.2232.1032.1732.174,200
Aug 05, 202232.0932.1232.0932.1232.12600
Aug 04, 202232.1432.1932.1432.1932.19600
Aug 03, 202232.3332.3331.8932.0832.087,000
Aug 02, 202232.0932.0931.8431.8931.896,400
Jul 29, 202232.1432.2532.1432.1532.155,500
Jul 28, 202231.5831.9231.5831.9231.922,700
Jul 27, 202231.5931.6931.5931.6431.644,800
Jul 26, 202231.3831.3831.3231.3231.326,900
Jul 25, 202231.3331.3331.3331.3331.332,400
Jul 22, 202231.3531.3531.2331.2731.271,200
Jul 21, 202231.3031.3131.1031.3031.3012,100
Jul 20, 202231.1431.3231.1431.2831.286,500
Jul 19, 202231.1031.2731.1031.2031.206,400
Jul 18, 202230.7230.9830.7230.7430.7411,700
Jul 15, 202230.6930.6930.6430.6430.64500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...