Dynamic Active Global Dividend ETF - DXG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	74.46	74.49	74.49	74.58	74.39	6,400
September 11, 2025	74.59	74.64	74.64	74.7	74.58	3,626
September 10, 2025	74.5	74.46	74.46	74.5	74.23	2,800
September 09, 2025	74.2	74.61	74.61	74.61	74.2	3,000
September 08, 2025	73.77	74.05	74.05	74.3	73.77	2,300
September 05, 2025	73.47	73.8	73.8	73.81	73.47	1,367
September 04, 2025	73.23	74.05	74.05	74.05	73.23	2,300
September 03, 2025	72.9	72.72	72.72	72.9	72.49	4,200
September 02, 2025	71.8	72.19	72.19	72.19	71.7	3,500
August 29, 2025	74.14	74.14	74.14	74.14	74.14	0
August 28, 2025	73.43	74.14	74.14	74.14	73.43	5,500
August 27, 2025	73.59	73.53	73.53	73.7	73.53	1,531
August 26, 2025	73.71	73.97	73.97	73.98	73.68	10,145
August 25, 2025	73.63	73.38	73.38	73.63	73.38	516
August 22, 2025	73.96	73.65	73.65	73.96	73.65	2,707
August 21, 2025	72.91	73.15	73.15	73.17	72.91	700
August 20, 2025	72.77	73.18	73.18	73.23	72.72	15,123
August 19, 2025	74.5	73.88	73.88	74.5	73.72	1,200
August 18, 2025	74.4	74.71	74.71	74.81	74.4	5,304
August 15, 2025	75.03	74.64	74.64	75.03	74.58	7,125
August 14, 2025	74.79	75.1	75.1	75.1	74.77	7,917
August 13, 2025	75.8	74.72	74.72	75.8	74.45	3,523
August 12, 2025	74.9	75.6	75.6	75.6	74.9	7,048
August 11, 2025	74.4	74.46	74.46	74.73	74.28	1,400
August 08, 2025	74.08	74.32	74.32	74.32	74.08	2,201
August 07, 2025	74.46	73.86	73.86	74.46	73.79	1,115
August 06, 2025	73.54	74.19	74.19	74.23	73.54	4,326
August 05, 2025	73.61	73.58	73.58	73.61	73.58	800
August 01, 2025	72.94	72.94	72.94	73.11	72	3,502
July 31, 2025	72.99	74.68	74.68	75.3	72.99	7,348
July 30, 2025	73.71	73.85	73.85	74.02	73.71	4,207
July 29, 2025	73.76	73.51	73.51	74.04	73.37	1,830
July 28, 2025	73.92	73.49	73.49	73.92	73.36	4,900
July 25, 2025	72.95	73.7	73.7	73.78	72.95	2,000
July 24, 2025	72.54	72.92	72.92	73.2	72.54	6,348
July 23, 2025	72.44	72.49	72.49	72.55	72.22	5,045
July 22, 2025	72.34	71.58	71.58	72.37	71.3	7,102
July 21, 2025	72.9	72.83	72.83	73.15	72.83	6,528
July 18, 2025	72.81	72.88	72.88	72.88	72.81	3,900
July 17, 2025	72.44	73.46	73.46	73.46	72.44	3,400
July 16, 2025	72.27	72.25	72.25	72.33	71.74	4,300
July 15, 2025	72.22	72.33	72.33	72.39	72.15	8,317
July 14, 2025	72	72.45	72.45	72.45	72	900
July 11, 2025	71.66	71.92	71.92	72.15	71.66	3,437
July 10, 2025	72.46	71.93	71.93	72.52	71.84	8,400
July 09, 2025	72.45	72.35	72.35	72.57	72.35	1,100
July 08, 2025	71.97	71.82	71.82	71.97	71.8	2,230
July 07, 2025	72.1	72.12	72.12	72.12	71.88	11,800
July 04, 2025	71.41	71.46	71.46	71.46	71.41	430
July 03, 2025	70.85	71.51	71.51	71.66	70.85	2,600
July 02, 2025	70.93	70.81	70.81	70.93	70.66	1,200
June 30, 2025	72	72.12	72.12	72.15	71.77	1,900
June 27, 2025	70.92	71.64	71.64	71.85	70.92	6,518
June 26, 2025	70.15	70.92	70.92	70.92	70.15	1,642
June 25, 2025	70.12	70.15	70.15	70.45	70.12	17,400
June 24, 2025	68.94	70	70	70	68.93	5,140
June 23, 2025	67.85	68.38	68.38	68.38	67.78	6,334
June 20, 2025	67.75	67.69	67.69	68.06	67.55	23,500
June 19, 2025	67.36	67.5	67.5	67.57	67.36	1,408
June 18, 2025	68.15	67.72	67.72	68.15	67.57	2,500

Dynamic Active Global Dividend ETF (DXG.TO) TSX