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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	43.29	42.92	42.92	43.34	42.92	5,500
October 15, 2025	43.36	43.3	43.3	43.36	43.3	2,217
October 14, 2025	42.92	43.31	43.31	43.31	42.89	3,200
October 10, 2025	43.26	42.85	42.85	43.27	42.85	6,158
October 09, 2025	43.47	43.22	43.22	43.47	43.17	1,000
October 08, 2025	43.31	43.39	43.39	43.39	43.25	2,300
October 07, 2025	43.51	43.39	43.39	43.51	43.39	1,222
October 06, 2025	43.7	43.57	43.57	43.7	43.49	5,140
October 03, 2025	43.34	43.47	43.47	43.5	43.34	2,400
October 02, 2025	42.98	43.22	43.22	43.22	42.96	742
October 01, 2025	43.03	43.05	43.05	43.09	43.03	2,300
September 30, 2025	42.94	42.99	42.99	42.99	42.94	607
September 29, 2025	42.73	42.95	42.95	42.96	42.73	2,924
September 26, 2025	42.63	42.69	42.69	42.75	42.63	5,000
September 25, 2025	42.51	42.53	42.53	42.56	42.5	6,623
September 24, 2025	42.67	42.61	42.61	42.73	42.61	7,036
September 23, 2025	42.58	42.56	42.48	42.58	42.56	1,400
September 22, 2025	42.55	42.59	42.51	42.62	42.34	2,940
September 19, 2025	42.75	42.5	42.42	42.75	42.5	1,000
September 18, 2025	42.29	42.38	42.3	42.43	42.29	1,300
September 17, 2025	42.23	42.28	42.2	42.29	42.23	3,144
September 16, 2025	42.49	42.33	42.24	42.49	42.32	1,500
September 15, 2025	42.35	42.53	42.45	42.53	42.35	5,400
September 12, 2025	42.4	42.38	42.38	42.43	42.38	3,000
September 11, 2025	42.19	42.4	42.4	42.4	42.19	3,700

Dynamic Active Canadian Dividend ETF (DXC.TO) TSX