Dynamic Active Global Financial Services ETF (DXF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 01:51PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 345 |
| May 07, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| May 06, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| May 03, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| May 02, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 01, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 100 |
| Apr 30, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| Apr 29, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 100 |
| Apr 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 25, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| Apr 24, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Apr 23, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Apr 22, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Apr 19, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| Apr 18, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Apr 17, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Apr 16, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 100 |
| Apr 15, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Apr 12, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 100 |
| Apr 11, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Apr 10, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 100 |
| Apr 09, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Apr 08, 2024 | 37.53 | 37.65 | 37.53 | 37.65 | 37.65 | 300 |
| Apr 05, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 200 |
| Apr 04, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Apr 03, 2024 | 37.15 | 37.38 | 37.15 | 37.38 | 37.38 | 400 |
| Apr 02, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Apr 01, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Mar 28, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Mar 27, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 400 |
| Mar 26, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Mar 25, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Mar 22, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1,000 |
| Mar 22, 2024 | 0.1 Dividend | |||||
| Mar 21, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.34 | - |
| Mar 20, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.14 | - |
| Mar 19, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.14 | 100 |
| Mar 18, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.00 | 300 |
| Mar 15, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.86 | - |
| Mar 14, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.94 | - |
| Mar 13, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.94 | 200 |
| Mar 12, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.74 | - |
| Mar 11, 2024 | 36.71 | 36.76 | 36.71 | 36.76 | 36.66 | 600 |
| Mar 08, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.83 | 100 |
| Mar 07, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.76 | 100 |
| Mar 06, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.67 | - |
| Mar 05, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.74 | - |
| Mar 04, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.57 | - |
| Mar 01, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.57 | 500 |
| Feb 29, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.45 | - |
| Feb 28, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.37 | - |
| Feb 27, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.34 | - |
| Feb 26, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.45 | 300 |
| Feb 23, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.36 | - |
| Feb 22, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.78 | - |
| Feb 21, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.83 | - |
| Feb 20, 2024 | 36.14 | 36.14 | 35.93 | 35.93 | 35.83 | 100 |
| Feb 16, 2024 | 36.13 | 36.14 | 36.13 | 36.14 | 36.04 | 400 |
| Feb 15, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.90 | 200 |
| Feb 14, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.58 | - |
| Feb 13, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.23 | 100 |
| Feb 12, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.41 | 300 |
| Feb 09, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.24 | - |
| Feb 08, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.24 | 100 |
| Feb 07, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.88 | 100 |
| Feb 06, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.97 | - |
| Feb 05, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.12 | - |
| Feb 02, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.88 | - |
| Feb 01, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.89 | - |
| Jan 31, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.10 | - |
| Jan 30, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.89 | - |
| Jan 29, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.88 | - |
| Jan 26, 2024 | 34.11 | 34.97 | 34.11 | 34.97 | 34.88 | 100 |
| Jan 25, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.60 | - |
| Jan 24, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.35 | - |
| Jan 23, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.42 | - |
| Jan 22, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.22 | - |
| Jan 19, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.94 | - |
| Jan 18, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.02 | 200 |
| Jan 17, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.85 | - |
| Jan 16, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.02 | - |
| Jan 15, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.02 | - |
| Jan 12, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.95 | - |
| Jan 11, 2024 | 34.26 | 34.26 | 34.04 | 34.04 | 33.95 | 300 |
| Jan 10, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.98 | - |
| Jan 09, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.15 | - |
| Jan 08, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.91 | - |
| Jan 05, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.88 | - |
| Jan 04, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.67 | - |
| Jan 03, 2024 | 34.05 | 34.05 | 33.76 | 33.76 | 33.67 | 500 |
| Jan 02, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.05 | 100 |
| Dec 29, 2023 | 34.15 | 34.22 | 34.15 | 34.22 | 34.13 | 900 |
| Dec 28, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.56 | - |
| Dec 28, 2023 | 0.433 Dividend | |||||
| Dec 27, 2023 | 34.60 | 34.64 | 34.60 | 34.64 | 34.12 | 1,000 |
| Dec 22, 2023 | 34.50 | 34.50 | 34.48 | 34.48 | 33.96 | 400 |
| Dec 21, 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 33.78 | 200 |
| Dec 20, 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 34.11 | - |
| Dec 19, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.08 | 400 |
| Dec 18, 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 33.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.