Dynamic Active Retirement Income ETF (DXR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 09:40AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| May 01, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Apr 30, 2024 | 20.95 | 21.03 | 20.95 | 21.03 | 21.03 | 1,400 |
| Apr 29, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| Apr 26, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Apr 25, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| Apr 24, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Apr 24, 2024 | 0.087 Dividend | |||||
| Apr 23, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.99 | - |
| Apr 22, 2024 | 21.00 | 21.04 | 20.95 | 20.95 | 20.86 | 3,000 |
| Apr 19, 2024 | 20.97 | 21.08 | 20.97 | 21.08 | 20.99 | 1,400 |
| Apr 18, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.86 | - |
| Apr 17, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.87 | - |
| Apr 16, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.88 | - |
| Apr 15, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.84 | 500 |
| Apr 12, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.08 | - |
| Apr 11, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.08 | - |
| Apr 10, 2024 | 21.18 | 21.18 | 21.10 | 21.10 | 21.01 | 600 |
| Apr 09, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.15 | - |
| Apr 08, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.07 | 400 |
| Apr 05, 2024 | 21.27 | 21.27 | 21.15 | 21.15 | 21.06 | 1,600 |
| Apr 04, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.05 | - |
| Apr 03, 2024 | 21.12 | 21.17 | 21.10 | 21.17 | 21.08 | 2,700 |
| Apr 02, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.08 | - |
| Apr 01, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.18 | - |
| Mar 28, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.15 | - |
| Mar 27, 2024 | 21.28 | 21.28 | 21.17 | 21.17 | 21.08 | 2,300 |
| Mar 26, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.89 | 100 |
| Mar 25, 2024 | 21.08 | 21.08 | 21.07 | 21.08 | 20.99 | 44,500 |
| Mar 22, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.21 | - |
| Mar 22, 2024 | 0.087 Dividend | |||||
| Mar 21, 2024 | 21.30 | 21.31 | 21.30 | 21.31 | 21.14 | 4,000 |
| Mar 20, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.95 | 1,100 |
| Mar 19, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.84 | - |
| Mar 18, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.84 | - |
| Mar 15, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.78 | - |
| Mar 14, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.80 | 100 |
| Mar 13, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | 100 |
| Mar 12, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.85 | - |
| Mar 11, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.86 | - |
| Mar 08, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.86 | - |
| Mar 07, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.80 | - |
| Mar 06, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - |
| Mar 05, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.80 | - |
| Mar 04, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.80 | 200 |
| Mar 01, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | 500 |
| Feb 29, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.75 | - |
| Feb 28, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.74 | - |
| Feb 27, 2024 | 20.87 | 20.87 | 20.86 | 20.86 | 20.69 | 4,200 |
| Feb 26, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.68 | 2,200 |
| Feb 23, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.78 | 1,600 |
| Feb 23, 2024 | 0.083 Dividend | |||||
| Feb 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | 800 |
| Feb 21, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.65 | - |
| Feb 20, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.69 | - |
| Feb 16, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.64 | - |
| Feb 15, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.59 | 900 |
| Feb 14, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.36 | - |
| Feb 13, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.55 | - |
| Feb 12, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.53 | 100 |
| Feb 09, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.41 | - |
| Feb 08, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.41 | 100 |
| Feb 07, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.50 | 100 |
| Feb 06, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.45 | - |
| Feb 05, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.59 | - |
| Feb 02, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.66 | - |
| Feb 01, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.65 | 100 |
| Jan 31, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.66 | 800 |
| Jan 30, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.73 | - |
| Jan 29, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.68 | - |
| Jan 26, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.63 | 100 |
| Jan 25, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.68 | - |
| Jan 25, 2024 | 0.083 Dividend | |||||
| Jan 24, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.64 | - |
| Jan 23, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.57 | 2,200 |
| Jan 22, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.54 | - |
| Jan 19, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.46 | - |
| Jan 18, 2024 | 20.75 | 20.80 | 20.75 | 20.80 | 20.47 | 400 |
| Jan 17, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.56 | - |
| Jan 16, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.60 | - |
| Jan 15, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.53 | - |
| Jan 12, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.51 | - |
| Jan 11, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.54 | - |
| Jan 10, 2024 | 20.80 | 20.80 | 20.79 | 20.79 | 20.46 | 400 |
| Jan 09, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.54 | - |
| Jan 08, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.45 | 900 |
| Jan 05, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.44 | - |
| Jan 04, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.43 | 200 |
| Jan 03, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.42 | - |
| Jan 02, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.34 | - |
| Dec 29, 2023 | 20.60 | 20.60 | 20.59 | 20.59 | 20.26 | 400 |
| Dec 28, 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.38 | 100 |
| Dec 28, 2023 | 0.147 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.