Canada markets open in 8 hours 33 minutes

Dynamic Active Global Infrastructure ETF (DXN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.36+0.04 (+0.21%)
At close: 01:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202419.3619.3619.3619.3619.36200
May 01, 202419.2219.2219.2219.2219.22-
Apr 30, 202419.3119.3219.2219.2219.222,000
Apr 29, 202419.3419.3419.3419.3419.34600
Apr 26, 202419.2419.2519.1919.1919.191,000
Apr 25, 202419.2519.2519.1919.1919.19300
Apr 24, 202418.9919.1818.9919.1819.18900
Apr 23, 202419.1119.1119.1119.1119.11-
Apr 22, 202419.0119.0119.0119.0119.01600
Apr 19, 202418.9819.0318.9819.0319.03700
Apr 18, 202418.7618.7618.7618.7618.76-
Apr 17, 202418.6718.6718.6718.6718.67600
Apr 16, 202418.7518.8718.7518.8718.871,500
Apr 15, 202418.8818.8818.8818.8818.88300
Apr 12, 202419.0419.0519.0419.0519.052,200
Apr 11, 202419.2519.2519.0019.0719.072,100
Apr 10, 202419.1519.1619.1519.1619.162,400
Apr 09, 202419.3419.3819.2919.2919.292,000
Apr 08, 202419.3519.3519.3519.3519.35600
Apr 05, 202419.2919.2919.2919.2919.29600
Apr 04, 202419.4819.4919.4819.4919.492,200
Apr 03, 202419.4819.4819.4819.4819.48500
Apr 02, 202419.6219.6219.4319.4319.432,500
Apr 01, 202419.6919.6919.5819.5819.58300
Mar 28, 202419.6319.6919.6319.6919.691,500
Mar 27, 202419.5019.5019.5019.5019.50100
Mar 26, 202419.4119.4119.4119.4119.41400
Mar 25, 202419.4619.4619.4619.4619.46100
Mar 22, 202419.4719.4719.4719.4719.47500
Mar 22, 20240.08 Dividend
Mar 21, 202419.5419.5419.5319.5419.461,200
Mar 20, 202419.4319.4419.4319.4419.361,200
Mar 19, 202419.2619.3819.2619.3619.285,900
Mar 18, 202419.3319.4119.3019.4119.331,100
Mar 15, 202419.2419.4519.2419.4519.372,600
Mar 14, 202419.5919.5919.5919.5919.51-
Mar 13, 202419.6119.6119.6119.6119.53-
Mar 12, 202419.6519.6519.6119.6119.531,300
Mar 11, 202419.6219.6219.6219.6219.54100
Mar 08, 202419.6319.6419.6319.6419.561,700
Mar 07, 202419.5819.5819.5819.5819.50600
Mar 06, 202419.4619.4619.4419.4419.361,600
Mar 05, 202419.4519.4519.4519.4519.371,000
Mar 04, 202419.4119.4119.4119.4119.33300
Mar 01, 202419.3319.3419.2619.3419.265,900
Feb 29, 202419.3219.3319.2319.2319.152,400
Feb 28, 202419.1319.1319.1319.1319.05400
Feb 27, 202419.1019.1019.1019.1019.02100
Feb 26, 202419.0919.0919.0919.0919.01100
Feb 23, 202419.2419.2419.2419.2419.16-
Feb 22, 202419.1419.1419.1419.1419.06500
Feb 21, 202419.0819.0819.0819.0819.00200
Feb 20, 202419.0019.0519.0019.0518.97700
Feb 16, 202418.9418.9518.9418.9518.87400
Feb 15, 202418.6618.9018.6618.8918.811,300
Feb 14, 202418.6618.7318.6218.7318.651,600
Feb 13, 202418.5918.5918.5318.5318.455,000
Feb 12, 202418.9318.9318.9318.9318.85400
Feb 09, 202418.7818.7818.7818.7818.70-
Feb 08, 202418.9318.9318.9318.9318.85-
Feb 07, 202418.9518.9518.9518.9518.87100
Feb 06, 202418.9518.9518.9518.9518.87-
Feb 05, 202419.0819.0819.0819.0819.00-
Feb 02, 202419.0019.1118.9919.1119.034,300
Feb 01, 202419.0419.0419.0419.0418.96-
Jan 31, 202419.1619.1619.1619.1619.08800
Jan 30, 202419.0219.0919.0219.0919.01400
Jan 29, 202419.0519.0519.0519.0518.97700
Jan 26, 202419.0119.0119.0119.0118.93-
Jan 25, 202418.9418.9418.9418.9418.86500
Jan 24, 202418.9418.9418.8218.8218.74700
Jan 23, 202418.8718.8718.8718.8718.79-
Jan 22, 202418.8818.8818.8118.8118.731,200
Jan 19, 202418.8118.8118.8118.8118.73-
Jan 18, 202418.8218.8218.8218.8218.74-
Jan 17, 202418.7918.7918.7918.7918.71200
Jan 16, 202419.1719.1719.1719.1719.09-
Jan 15, 202419.1819.1819.1719.1719.09800
Jan 12, 202419.2019.2019.1519.1519.071,200
Jan 11, 202419.1019.1019.1019.1019.02300
Jan 10, 202419.3519.3519.3519.3519.27200
Jan 09, 202419.4219.4219.4219.4219.34-
Jan 08, 202419.3919.3919.3919.3919.31100
Jan 05, 202419.1719.2819.1719.2819.202,400
Jan 04, 202419.2619.2619.2619.2619.18600
Jan 03, 202419.2219.2219.2219.2219.14-
Jan 02, 202419.1019.1019.1019.1019.02-
Dec 29, 202319.1019.1019.1019.1019.02-
Dec 28, 202319.2319.2319.1119.1219.041,600
Dec 28, 20230.179 Dividend
Dec 27, 202319.2419.3419.2419.3419.082,800
Dec 22, 202319.2219.2219.2019.2018.941,600
Dec 21, 202319.1519.1519.1519.1518.901,100
Dec 20, 202319.1619.1619.1619.1618.90300
Dec 19, 202319.2719.3019.2719.3019.04900
Dec 18, 202319.2419.2519.2419.2518.991,500
Dec 15, 202319.3219.3619.2319.2318.973,500
Dec 14, 202319.5619.5619.5619.5619.30200
Dec 13, 202319.1019.1019.1019.1018.85400
Dec 12, 202318.9418.9918.9418.9818.731,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...