Dynamic Active International ETF (DXIF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:12PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| May 15, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| May 14, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 200 |
| May 13, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| May 10, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| May 09, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| May 08, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| May 07, 2024 | 23.64 | 23.65 | 23.63 | 23.65 | 23.65 | 500 |
| May 06, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| May 03, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| May 02, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| May 01, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Apr 30, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 100 |
| Apr 29, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 300 |
| Apr 26, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
| Apr 25, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| Apr 24, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 100 |
| Apr 23, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 500 |
| Apr 22, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 200 |
| Apr 19, 2024 | 22.90 | 22.90 | 22.89 | 22.89 | 22.89 | 500 |
| Apr 18, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 100 |
| Apr 17, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 300 |
| Apr 16, 2024 | 23.55 | 23.58 | 23.55 | 23.58 | 23.58 | 5,400 |
| Apr 15, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| Apr 12, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 300 |
| Apr 11, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| Apr 10, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| Apr 09, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| Apr 08, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| Apr 05, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 600 |
| Apr 04, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Apr 03, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| Apr 02, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 100 |
| Apr 01, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Mar 28, 2024 | 23.88 | 23.88 | 23.84 | 23.84 | 23.84 | 1,600 |
| Mar 27, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| Mar 26, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 200 |
| Mar 25, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 400 |
| Mar 22, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| Mar 21, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 400 |
| Mar 20, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| Mar 19, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| Mar 18, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Mar 15, 2024 | 23.13 | 23.25 | 23.13 | 23.25 | 23.25 | 1,800 |
| Mar 14, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 200 |
| Mar 13, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| Mar 12, 2024 | 22.82 | 23.04 | 22.75 | 23.04 | 23.04 | 1,100 |
| Mar 11, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 500 |
| Mar 08, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| Mar 07, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Mar 06, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 100 |
| Mar 05, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 200 |
| Mar 04, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Mar 01, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| Feb 29, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Feb 28, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Feb 27, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 26, 2024 | 22.46 | 22.49 | 22.46 | 22.49 | 22.49 | 1,600 |
| Feb 23, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 2,600 |
| Feb 22, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 700 |
| Feb 21, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1,100 |
| Feb 20, 2024 | 21.67 | 21.71 | 21.67 | 21.71 | 21.71 | 1,100 |
| Feb 16, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1,500 |
| Feb 15, 2024 | 21.45 | 21.51 | 21.45 | 21.51 | 21.51 | 700 |
| Feb 14, 2024 | 21.35 | 21.42 | 21.35 | 21.42 | 21.42 | 1,600 |
| Feb 13, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Feb 12, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 400 |
| Feb 09, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
| Feb 08, 2024 | 20.78 | 20.78 | 20.77 | 20.77 | 20.77 | 13,100 |
| Feb 07, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| Feb 06, 2024 | 20.75 | 20.81 | 20.75 | 20.81 | 20.81 | 1,400 |
| Feb 05, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 7,800 |
| Feb 02, 2024 | 20.61 | 20.61 | 20.60 | 20.60 | 20.60 | 1,300 |
| Feb 01, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 500 |
| Jan 31, 2024 | 20.47 | 20.47 | 20.38 | 20.39 | 20.39 | 2,400 |
| Jan 30, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Jan 29, 2024 | 20.26 | 20.35 | 20.26 | 20.34 | 20.34 | 1,000 |
| Jan 26, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 100 |
| Jan 25, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| Jan 24, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Jan 23, 2024 | 19.93 | 20.02 | 19.92 | 20.02 | 20.02 | 700 |
| Jan 22, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Jan 19, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Jan 18, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 100 |
| Jan 17, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Jan 16, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 200 |
| Jan 15, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Jan 12, 2024 | 19.85 | 19.89 | 19.85 | 19.89 | 19.89 | 1,800 |
| Jan 11, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 100 |
| Jan 10, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 100 |
| Jan 09, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| Jan 08, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| Jan 05, 2024 | 19.31 | 19.31 | 19.25 | 19.25 | 19.25 | 800 |
| Jan 04, 2024 | 19.21 | 19.25 | 19.21 | 19.25 | 19.25 | 700 |
| Jan 03, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 300 |
| Jan 02, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
| Dec 29, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| Dec 28, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| Dec 28, 2023 | 0.499 Dividend | |||||
| Dec 27, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.50 | 100 |
| *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.