Dynamic Active Canadian Dividend ETF (DXC.TO) TSX

44.30

+0.05(+0.11%)

Updated at March 13 03:55PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	44.38	44.3	44.3	44.43	44.24	2,975
March 12, 2026	43.72	44.25	44.25	44.4	43.72	3,810
March 11, 2026	44.59	44.59	44.59	44.68	44.53	7,320
March 10, 2026	44.75	44.69	44.69	44.9	44.69	4,329
March 09, 2026	44.18	44.72	44.72	44.78	44.11	13,412
March 06, 2026	45.11	44.78	44.78	45.11	44.75	3,406
March 05, 2026	45.4	45.32	45.32	45.4	45.17	1,927
March 04, 2026	45.63	45.53	45.53	45.63	45.53	903
March 03, 2026	45.59	45.58	45.58	45.63	44.89	21,519
March 02, 2026	45.71	46.05	46.05	46.08	45.71	15,200
February 27, 2026	45.78	45.89	45.89	45.9	45.69	5,700
February 26, 2026	45.62	45.9	45.9	45.9	45.61	7,000
February 25, 2026	45.46	45.54	45.54	45.55	45.46	1,935
February 24, 2026	45.23	45.35	45.35	45.35	45.17	4,200
February 23, 2026	45.43	45.24	45.16	45.43	45.08	13,945
February 20, 2026	45.47	45.43	0	45.47	45.38	5,200
February 19, 2026	45.31	45.38	0	45.38	45.25	1,000
February 18, 2026	45.18	45.26	0	45.27	45.18	1,215
February 17, 2026	44.94	45.06	0	45.07	44.94	2,834
February 13, 2026	44.76	45.03	0	45.03	44.76	3,635
February 12, 2026	44.91	44.57	0	44.91	44.5	6,619
February 11, 2026	45.42	45.25	0	45.42	45.15	3,800
February 10, 2026	45.04	45.21	0	45.23	44.96	5,118
February 09, 2026	44.63	44.86	0	44.89	44.63	8,600
February 06, 2026	44.36	44.57	0	44.59	44.36	1,400
February 05, 2026	44.46	44.28	0	44.47	44.27	4,000
February 04, 2026	44.21	44.6	0	44.69	44.21	9,036
February 03, 2026	44.2	44.07	0	44.2	43.98	1,100
February 02, 2026	44.05	44.04	0	44.05	44.04	1,147
January 30, 2026	43.72	43.7	0	43.72	43.5	5,732
January 29, 2026	44.37	44.19	0	44.37	44.03	4,200
January 28, 2026	44.5	44.22	0	44.5	44.11	5,700
January 27, 2026	44.56	44.39	0	44.59	44.39	1,300
January 26, 2026	44.87	44.64	0	44.87	44.59	4,700
January 23, 2026	44.72	44.64	0	44.72	44.64	6,931
January 22, 2026	44.64	44.75	0	44.83	44.64	4,444
January 21, 2026	44.15	44.39	0	44.41	44.15	5,843
January 20, 2026	44.6	44.12	0	44.6	44.12	2,413
January 19, 2026	44.83	44.63	0	44.83	44.59	4,818
January 16, 2026	44.8	44.81	0	44.83	44.78	4,100
January 15, 2026	44.65	44.69	0	44.75	44.64	5,640
January 14, 2026	44.47	44.57	0	44.57	44.47	1,300
January 13, 2026	44.57	44.26	0	44.57	44.23	10,800
January 12, 2026	44.34	44.49	0	44.5	44.34	19,016
January 09, 2026	44.33	44.42	0	44.42	44.3	2,500
January 08, 2026	43.77	44.23	0	44.23	43.77	3,500
January 07, 2026	44.16	43.85	0	44.17	43.82	3,415
January 06, 2026	44.28	44.26	0	44.3	44.18	3,200
January 05, 2026	44.03	44.17	0	44.31	44.03	3,100
January 02, 2026	43.94	44.05	0	44.08	43.91	3,600
December 31, 2025	43.92	43.94	0	43.94	43.89	1,434
December 30, 2025	44.01	43.98	0	44.06	43.98	3,846
December 29, 2025	43.87	44.09	0	44.1	43.87	9,700
December 24, 2025	43.92	43.92	0	43.92	43.92	2,505
December 23, 2025	43.88	43.92	0	43.92	43.88	3,800
December 22, 2025	43.74	43.88	0	43.89	43.74	1,500
December 19, 2025	43.82	43.67	0	43.82	43.67	8,621
December 18, 2025	43.58	43.66	0	43.69	43.58	8,100
December 17, 2025	43.59	43.42	0	43.59	43.36	4,719
December 16, 2025	43.62	43.5	0	43.62	43.46	16,600