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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	50.45	50.45	50.45	50.45	50.45	200
February 18, 2026	50.92	50.92	50.92	50.92	50.92	115
February 17, 2026	50.3	50.3	50.3	50.3	50.3	100
February 13, 2026	50.38	50.38	50.38	50.38	50.38	0
February 12, 2026	50.81	50.81	50.81	50.81	50.81	0
February 11, 2026	51.68	51.68	51.68	51.68	51.68	0
February 10, 2026	52.19	52.19	52.19	52.19	52.19	300
February 09, 2026	52.37	52.4	52.4	52.4	52.37	300
February 06, 2026	52.42	52.42	52.42	52.42	52.42	100
February 05, 2026	52.71	52.44	52.44	52.71	52.44	1,338
February 04, 2026	52.44	52.44	52.44	52.44	52.44	0
February 03, 2026	52.7	52.39	52.39	52.75	52.34	12,600
February 02, 2026	52.68	52.68	52.68	52.68	52.68	0
January 30, 2026	52.67	52.67	52.67	52.67	52.67	0
January 29, 2026	52.43	52.43	52.43	52.43	52.43	100
January 28, 2026	52.85	52.85	52.85	52.85	52.85	0
January 27, 2026	53.25	53.25	53.25	53.25	53.25	0
January 26, 2026	53.04	53.04	53.04	53.04	53.04	122
January 23, 2026	53.55	53.55	53.55	53.55	53.55	0
January 22, 2026	53.24	53.24	53.24	53.24	53.24	0
January 21, 2026	53	53	53	53	53	100
January 20, 2026	53.07	53.04	53.04	53.07	53.04	600
January 19, 2026	53.66	53.66	53.66	53.66	53.66	2,002
January 16, 2026	54	54	54	54	54	0
January 15, 2026	53.77	53.77	53.77	53.77	53.77	0
January 14, 2026	53.6	53.6	53.6	53.6	53.6	0
January 13, 2026	53.74	53.7	53.7	53.74	53.7	9,500
January 12, 2026	54.33	54.33	54.33	54.33	54.33	100
January 09, 2026	54.37	54.37	54.37	54.37	54.37	0
January 08, 2026	53.96	53.96	53.96	53.96	53.96	105
January 07, 2026	54.29	54.29	54.29	54.29	54.29	139
January 06, 2026	54.12	54.12	54.12	54.12	54.12	101
January 05, 2026	53.36	53.36	53.36	53.36	53.36	0
January 02, 2026	53.41	53.41	53.41	53.41	53.41	337
December 31, 2025	53.26	53.26	53.26	53.26	53.26	100
December 30, 2025	53.68	53.68	53.68	53.68	53.68	300
December 29, 2025	53.76	53.76	53.46	53.76	53.76	0
December 23, 2025	53.71	53.71	53.71	53.71	53.71	0
December 22, 2025	53.61	53.6	53.6	53.61	53.6	1,400
December 19, 2025	53.05	53.05	53.05	53.05	53.05	0
December 18, 2025	52.72	52.72	52.72	52.72	52.72	0
December 17, 2025	52.7	52.7	52.7	52.7	52.7	100
December 16, 2025	52.75	52.75	52.75	52.75	52.75	0
December 15, 2025	52.76	52.76	52.76	52.76	52.76	0
December 12, 2025	52.73	52.73	52.73	52.73	52.73	100
December 11, 2025	52.32	52.32	52.32	52.32	52.32	0
December 10, 2025	52.06	52.06	52.06	52.06	52.06	100
December 09, 2025	52.16	52.16	52.16	52.16	52.16	100
December 08, 2025	51.98	51.98	51.98	51.98	51.98	0
December 05, 2025	52.32	52.32	52.32	52.32	52.32	0
December 04, 2025	52.2	52.2	52.2	52.2	52.2	164
December 03, 2025	52.1	52.1	52.1	52.1	52.1	100
December 02, 2025	52.19	52.19	52.19	52.19	52.19	100
December 01, 2025	52.39	52.39	52.39	52.39	52.39	0
November 28, 2025	52.33	52.33	52.33	52.33	52.33	0
November 27, 2025	52	52.21	52.21	52.21	52	1,400
November 26, 2025	51.95	51.95	51.95	51.95	51.95	0
November 25, 2025	51.33	51.33	51.33	51.33	51.33	100
November 24, 2025	50.97	50.97	50.97	50.97	50.97	0
November 21, 2025	50.24	50.24	50.24	50.24	50.24	0

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