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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	50.41	50.41	50.41	50.41	50.41	100
November 19, 2025	50.49	50.49	50.49	50.49	50.49	100
November 18, 2025	50.33	50.33	50.33	50.33	50.33	0
November 17, 2025	50.98	50.98	50.98	50.98	50.98	0
November 14, 2025	51.25	51.25	51.25	51.25	51.25	0
November 13, 2025	51.53	51.53	51.53	51.53	51.53	0
November 12, 2025	51.31	51.31	51.31	51.31	51.31	0
November 11, 2025	51	51	51	51	51	101
November 10, 2025	50.63	50.71	50.71	50.71	50.63	300
November 07, 2025	50.37	50.37	50.37	50.37	50.37	235
November 06, 2025	50.87	50.87	50.87	50.87	50.87	0
November 05, 2025	50.8	50.8	50.8	50.8	50.8	0
November 04, 2025	50.37	50.37	50.37	50.37	50.37	235
November 03, 2025	50.85	50.85	50.85	50.85	50.85	30
October 31, 2025	50.55	50.55	50.55	50.55	50.55	0
October 30, 2025	50.2	50.2	50.2	50.2	50.2	0
October 29, 2025	50.7	50.7	50.7	50.7	50.7	0
October 28, 2025	51.32	51.32	51.32	51.32	51.32	0
October 27, 2025	51.23	51.23	51.23	51.23	51.23	200
October 24, 2025	51.1	51.1	51.1	51.1	51.1	0
October 23, 2025	50.84	50.84	50.84	50.84	50.84	0
October 22, 2025	50.72	50.72	50.72	50.72	50.72	105
October 21, 2025	51	51	51	51	51	0
October 20, 2025	50.85	50.85	50.85	50.85	50.85	0
October 17, 2025	51.05	51.05	51.05	51.05	51.05	0
October 16, 2025	51.96	51.96	51.96	51.96	51.96	0
October 15, 2025	52.32	52.32	52.32	52.32	52.32	0
October 14, 2025	51.46	51.46	51.46	51.46	51.46	0
October 10, 2025	51.83	51.83	51.83	51.83	51.83	0
October 09, 2025	51.92	51.92	51.92	51.92	51.92	0
October 08, 2025	52.06	52.06	52.06	52.06	52.06	100
October 07, 2025	51.94	51.94	51.94	51.94	51.94	200
October 06, 2025	52.5	52.5	52.5	52.5	52.5	0
October 03, 2025	52.26	52.26	52.26	52.26	52.26	0
October 02, 2025	52.31	52.31	52.31	52.31	52.31	0
October 01, 2025	52.47	52.47	52.47	52.47	52.47	11
September 30, 2025	52.53	52.53	52.53	52.53	52.53	200

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