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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	40.87	40.88	40.88	40.91	40.8	4,900
August 14, 2025	40.71	40.82	40.82	40.82	40.7	1,613
August 13, 2025	40.76	40.8	40.8	40.8	40.69	22,502
August 12, 2025	40.32	40.49	40.49	40.52	40.32	2,100
August 11, 2025	40.34	40.32	40.32	40.38	40.28	4,945
August 08, 2025	40.35	40.34	40.34	40.42	40.33	7,230
August 07, 2025	40.34	40.19	40.19	40.34	40.15	1,517
August 06, 2025	40.48	40.41	40.41	40.49	40.38	5,800
August 05, 2025	40.13	40.36	40.36	40.43	40.13	6,706
August 01, 2025	39.98	39.84	39.84	39.98	39.65	8,100
July 31, 2025	40.32	40.16	40.16	40.37	40.16	3,400
July 30, 2025	40.58	40.36	40.36	40.58	40.25	1,429
July 29, 2025	40.41	40.49	40.49	40.49	40.41	3,800
July 28, 2025	40.59	40.34	40.34	40.59	40.34	3,300
July 25, 2025	40.63	40.67	40.59	40.67	40.51	3,800
July 24, 2025	40.55	40.56	40.48	40.7	40.55	4,300
July 23, 2025	40.48	40.69	40.61	40.74	40.48	5,308
July 22, 2025	40.38	40.53	40.45	40.55	40.38	3,700
July 21, 2025	40.42	40.32	40.24	40.42	40.32	724
July 18, 2025	40.62	40.37	40.29	40.62	40.34	5,900
July 17, 2025	40.34	40.5	40.42	40.55	40.34	16,135
July 16, 2025	40.21	40.22	40.14	40.22	40.03	3,700
July 15, 2025	40.08	40.11	40.03	40.14	40.07	4,418
July 14, 2025	40.06	40.26	40.18	40.27	40.02	2,000
July 11, 2025	40.13	40.17	40.17	40.17	39.98	2,609
July 10, 2025	40	40.23	40.23	40.35	40	5,124
July 09, 2025	40.13	40.07	40.07	40.13	40.04	1,946
July 08, 2025	40.06	40.01	40.01	40.06	40.01	1,900
July 07, 2025	40.2	39.96	39.96	40.2	39.91	18,015
July 04, 2025	40.12	40.07	40.07	40.13	40.07	2,200
July 03, 2025	40.04	40.09	40.09	40.14	39.99	9,300
July 02, 2025	39.9	39.92	39.92	39.97	39.77	13,800
June 30, 2025	39.66	39.67	39.67	39.68	39.65	516
June 27, 2025	39.5	39.49	39.49	39.64	39.43	4,200
June 26, 2025	39.27	39.5	39.5	39.57	39.27	3,200
June 25, 2025	39.5	39.27	39.27	39.5	39.27	4,848
June 24, 2025	39.35	39.58	39.5	39.67	39.35	93,235
June 23, 2025	39.17	39.39	39.31	39.41	39.17	2,200
June 20, 2025	39.25	39.21	39.21	39.25	39.21	4,100
June 19, 2025	39.26	39.28	39.28	39.29	39.2	3,700
June 18, 2025	39.33	39.32	39.32	39.33	39.32	414
June 17, 2025	39.36	39.23	39.23	39.36	39.19	20,300
June 16, 2025	39.65	39.44	39.44	39.67	39.44	6,900
June 13, 2025	39.59	39.39	39.39	39.59	39.39	12,159
June 12, 2025	39.51	39.58	39.58	39.58	39.51	741
June 11, 2025	39.58	39.42	39.42	39.58	39.38	78,700
June 10, 2025	39.38	39.49	39.49	39.53	39.38	14,340
June 09, 2025	39.4	39.44	39.44	39.52	39.29	8,340
June 06, 2025	39.45	39.48	39.48	39.48	39.45	1,900
June 05, 2025	39.46	39.48	39.48	39.51	39.35	5,200
June 04, 2025	39.37	39.42	39.42	39.47	39.36	8,200
June 03, 2025	39.39	39.47	39.47	39.49	39.37	14,125
June 02, 2025	39.2	39.44	39.44	39.44	39.09	2,226
May 30, 2025	39.29	39.3	39.3	39.3	39.2	9,416
May 29, 2025	39.18	39.25	39.25	39.25	39.09	3,135
May 28, 2025	39.35	39.3	39.3	39.36	39.27	9,638
May 27, 2025	38.93	39.31	39.31	39.4	38.93	4,847
May 26, 2025	39.19	39.18	39.1	39.24	39.15	2,800
May 23, 2025	38.85	38.89	38.81	38.95	38.78	5,100
May 22, 2025	39.12	39	38.92	39.12	39	5,400

Dynamic Active Canadian Dividend ETF (DXC.TO) TSX