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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	42.44	42.76	42.76	42.84	42.44	2,701
November 20, 2025	42.73	42.39	42.39	42.73	42.39	4,900
November 19, 2025	42.43	42.61	42.61	42.61	42.4	7,829
November 18, 2025	42.45	42.46	42.46	42.48	42.28	9,800
November 17, 2025	42.86	42.59	42.59	42.86	42.47	6,628
November 14, 2025	42.7	42.88	42.88	42.88	42.52	5,500
November 13, 2025	43.17	42.92	42.92	43.2	42.91	2,848
November 12, 2025	43.32	43.68	43.68	43.68	43.32	3,522
November 11, 2025	43.01	43.17	43.17	43.17	43.01	7,200
November 10, 2025	42.95	43.01	43.01	43.02	42.91	5,624
November 07, 2025	42.66	42.74	42.74	42.74	42.46	3,204
November 06, 2025	42.97	42.75	42.75	42.97	42.7	5,044
November 05, 2025	42.96	42.92	42.92	43.02	42.91	8,028
November 04, 2025	42.6	42.73	42.73	42.73	42.6	3,200
November 03, 2025	43.04	42.97	42.97	43.04	42.85	76,816
October 31, 2025	43	43.01	43.01	43.01	42.89	18,817
October 30, 2025	42.82	42.9	42.9	43.09	42.82	6,202
October 29, 2025	43.28	42.72	42.72	43.28	42.6	16,707
October 28, 2025	43.34	43.21	43.21	43.4	43.21	11,820
October 27, 2025	43.49	43.39	43.31	43.49	43.35	9,929
October 24, 2025	43.3	43.32	43.32	43.32	43.3	325
October 23, 2025	43.14	43.18	43.18	43.18	43.08	6,214
October 22, 2025	43.05	43.09	43.09	43.11	42.97	1,700
October 21, 2025	43.07	43	43	43.07	42.96	3,900
October 20, 2025	43.03	43.03	43.03	43.03	43	1,500
October 17, 2025	42.88	42.95	42.95	42.99	42.88	4,307

Dynamic Active Canadian Dividend ETF (DXC.TO) TSX