Dynamic Active Canadian Dividend ETF - DXC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.47	45.43	45.43	45.47	45.38	5,155
February 19, 2026	45.31	45.38	45.38	45.38	45.25	1,000
February 18, 2026	45.18	45.26	45.26	45.27	45.18	1,215
February 17, 2026	44.94	45.06	45.06	45.07	44.94	2,834
February 13, 2026	44.76	45.03	45.03	45.03	44.76	3,635
February 12, 2026	44.91	44.57	44.57	44.91	44.5	6,619
February 11, 2026	45.42	45.25	45.25	45.42	45.15	3,774
February 10, 2026	45.04	45.21	45.21	45.23	44.96	5,118
February 09, 2026	44.63	44.86	44.86	44.89	44.63	8,600
February 06, 2026	44.36	44.57	44.57	44.59	44.36	1,400
February 05, 2026	44.46	44.28	44.28	44.47	44.27	4,000
February 04, 2026	44.21	44.6	44.6	44.69	44.21	9,036
February 03, 2026	44.2	44.07	44.07	44.2	43.98	1,100
February 02, 2026	44.05	44.04	44.09	44.05	44.04	1,147
January 30, 2026	43.72	43.7	43.7	43.72	43.5	5,732
January 29, 2026	44.37	44.19	44.19	44.37	44.03	4,200
January 28, 2026	44.5	44.22	44.22	44.5	44.11	5,700
January 27, 2026	44.56	44.39	44.39	44.59	44.39	1,300
January 26, 2026	44.87	44.64	44.56	44.87	44.59	4,700
January 23, 2026	44.72	44.64	44.56	44.72	44.64	6,931
January 22, 2026	44.64	44.75	44.75	44.83	44.64	4,444
January 21, 2026	44.15	44.39	44.39	44.41	44.15	5,843
January 20, 2026	44.6	44.12	44.12	44.6	44.12	2,413
January 19, 2026	44.83	44.63	44.63	44.83	44.59	4,818
January 16, 2026	44.8	44.81	44.81	44.83	44.78	4,100
January 15, 2026	44.65	44.69	44.69	44.75	44.64	5,640
January 14, 2026	44.47	44.57	44.57	44.57	44.47	1,251
January 13, 2026	44.57	44.26	44.26	44.57	44.23	10,800
January 12, 2026	44.34	44.49	44.49	44.5	44.34	19,016
January 09, 2026	44.33	44.42	44.42	44.42	44.3	2,500
January 08, 2026	43.77	44.23	44.23	44.23	43.77	3,500
January 07, 2026	44.16	43.85	43.85	44.17	43.82	3,415
January 06, 2026	44.28	44.26	44.26	44.3	44.18	3,200
January 05, 2026	44.03	44.17	44.17	44.31	44.03	3,100
January 02, 2026	43.94	44.05	44.05	44.08	43.91	3,600
December 31, 2025	43.92	43.94	43.94	43.94	43.89	1,434
December 30, 2025	44.01	43.98	43.98	44.06	43.98	3,846
December 29, 2025	43.87	44.09	43.97	44.1	43.87	9,700
December 23, 2025	43.88	43.92	43.92	43.92	43.88	3,800
December 22, 2025	43.74	43.88	43.88	43.89	43.74	1,500
December 19, 2025	43.82	43.67	43.67	43.82	43.67	8,621
December 18, 2025	43.58	43.66	43.66	43.69	43.58	8,100
December 17, 2025	43.59	43.42	43.42	43.59	43.36	4,719
December 16, 2025	43.62	43.5	43.5	43.62	43.46	16,600
December 15, 2025	43.74	43.79	43.79	43.79	43.66	1,800
December 12, 2025	43.88	43.7	43.7	43.88	43.65	12,317
December 11, 2025	43.7	43.81	43.81	43.86	43.7	2,900
December 10, 2025	43.36	43.52	43.52	43.56	43.36	1,847
December 09, 2025	43.58	43.46	43.46	43.67	43.46	7,830
December 08, 2025	43.49	43.47	43.47	43.52	43.46	3,115
December 05, 2025	43.82	43.68	43.68	43.82	43.68	9,500
December 04, 2025	43.75	43.76	43.76	43.85	43.74	2,645
December 03, 2025	43.46	43.49	43.49	43.49	43.44	11,100
December 02, 2025	43.26	43.33	43.33	43.33	43.26	2,500
December 01, 2025	43.43	43.47	43.47	43.64	43.43	6,700
November 28, 2025	43.5	43.69	43.69	43.69	43.49	14,246
November 27, 2025	43.46	43.49	43.49	43.49	43.46	428
November 26, 2025	43.45	43.53	43.53	43.53	43.45	2,018
November 25, 2025	42.87	43.28	43.28	43.28	42.87	8,007
November 24, 2025	42.75	42.84	42.76	42.91	42.75	4,014

Dynamic Active Canadian Dividend ETF (DXC.TO) TSX