Dynamic Active Global Financial Services ETF - DXF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	53.02	53.02	53.02	53.02	53.02	101
August 14, 2025	52.96	52.96	52.96	52.96	52.96	0
August 13, 2025	52.78	52.78	52.96	52.78	52.78	136
August 12, 2025	52.49	52.49	52.49	52.49	52.49	0
August 11, 2025	52.01	52.48	52.48	52.48	52.01	300
August 08, 2025	52.33	52.25	52.25	52.33	52.25	1,200
August 07, 2025	52.13	52.13	52.13	52.13	52.13	100
August 06, 2025	51.91	51.91	51.91	51.91	51.91	100
August 05, 2025	51.26	51.26	51.26	51.26	51.26	0
August 01, 2025	52.09	52.09	52.09	52.09	52.09	0
July 31, 2025	52.09	52.09	52.09	52.09	52.09	100
July 30, 2025	52.02	52.02	52.02	52.02	52.02	100
July 29, 2025	52.17	52.17	52.17	52.17	52.17	0
July 28, 2025	52.41	52.13	52.13	52.41	52.13	505
July 25, 2025	52.64	52.64	52.64	52.64	52.64	100
July 24, 2025	52.4	52.41	52.41	52.41	52.4	300
July 23, 2025	51.52	52.4	52.4	52.4	51.52	200
July 22, 2025	52.31	52.31	52.31	52.31	52.31	0
July 21, 2025	52.52	52.31	52.31	52.52	52.31	1,100
July 18, 2025	52.74	52.74	52.57	52.74	52.74	200
July 17, 2025	52.51	52.51	52.51	52.51	52.51	300
July 16, 2025	52.15	52.15	52.15	52.15	52.15	400
July 15, 2025	52.22	51.89	51.89	52.22	51.89	300
July 14, 2025	52.31	52.46	52.46	52.46	52.2	700
July 11, 2025	52.65	52.65	52.65	52.65	52.65	0
July 10, 2025	52.6	52.6	52.6	52.6	52.6	0
July 09, 2025	52.25	52.25	52.25	52.25	52.25	0
July 08, 2025	52.14	52.14	52.14	52.14	52.14	0
July 07, 2025	51.64	51.64	51.64	51.64	51.64	0
July 04, 2025	52.21	52.21	52.21	52.21	52.21	0
July 03, 2025	52.21	52.21	52.21	52.21	52.21	200
July 02, 2025	51.9	51.9	51.9	51.9	51.9	0
June 30, 2025	51.7	51.7	51.7	51.7	51.7	0
June 27, 2025	51.7	51.7	51.7	51.7	51.7	100
June 26, 2025	51.21	51.21	51.21	51.21	51.21	10
June 25, 2025	51.42	51.34	51.34	51.42	51.34	840
June 24, 2025	51.91	51.91	51.81	51.91	51.91	200
June 23, 2025	51.21	51.21	51.11	51.21	51.21	200
June 20, 2025	50.77	50.77	50.67	50.77	50.77	800
June 19, 2025	50.54	50.54	50.44	50.54	50.54	0
June 18, 2025	50.63	50.63	50.53	50.63	50.63	600
June 17, 2025	50.1	50.04	49.94	50.1	50.04	401
June 16, 2025	50.47	50.47	50.47	50.48	50.47	311
June 13, 2025	49.95	49.99	49.99	50.21	49.91	801
June 12, 2025	50.64	50.65	50.65	50.65	50.62	306
June 11, 2025	50.7	50.55	50.55	50.7	50.55	302
June 10, 2025	50.77	50.62	50.62	50.77	50.62	220
June 09, 2025	51.03	50.89	50.89	51.03	50.89	700
June 06, 2025	50.54	50.54	50.54	50.54	50.54	59
June 05, 2025	50.59	50.59	50.59	50.59	50.59	107
June 04, 2025	50.79	50.79	50.79	50.79	50.79	0
June 03, 2025	50.88	50.88	50.88	50.88	50.88	0
June 02, 2025	50.76	50.76	50.76	50.76	50.76	0
May 30, 2025	50.76	50.76	50.76	50.76	50.76	0
May 29, 2025	50.7	50.7	50.7	50.7	50.7	0
May 28, 2025	50.98	50.98	50.98	50.98	50.98	0
May 27, 2025	50.73	50.73	50.73	50.73	50.73	0
May 26, 2025	50.37	50.37	50.37	50.37	50.37	0
May 23, 2025	50.32	50.37	50.37	50.48	50.3	3,300
May 22, 2025	50.77	50.77	50.77	50.77	50.77	122

Dynamic Active Global Financial Services ETF (DXF.TO) TSX