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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.17	81.22	81.22	81.25	80.17	4,314
February 19, 2026	79.55	80.25	80.25	80.25	79.55	8,535
February 18, 2026	80.12	80.26	80.26	80.75	80.12	2,700
February 17, 2026	78.13	79.17	79.17	79.26	78.13	4,400
February 13, 2026	77.84	78.5	78.5	78.81	77.84	3,000
February 12, 2026	79.72	78.19	78.19	79.72	78.19	4,148
February 11, 2026	80.08	79.93	79.93	80.34	79.93	2,700
February 10, 2026	80.15	79.51	79.51	80.15	79.48	3,500
February 09, 2026	78.85	80.05	80.05	80.22	78.85	2,600
February 06, 2026	78.2	79.24	79.24	79.24	78.2	3,416
February 05, 2026	77.19	77.25	77.25	77.25	76.69	5,800
February 04, 2026	79.48	78.2	78.2	80	77.58	9,906
February 03, 2026	79.22	78.98	78.98	79.52	78.62	7,300
February 02, 2026	77.29	79.03	79.03	79.29	77.29	5,700
January 30, 2026	77.65	77.63	77.63	77.71	77.3	8,705
January 29, 2026	77.86	77.72	77.72	78.11	77	10,807
January 28, 2026	77.45	77.86	77.86	77.98	77.38	17,000
January 27, 2026	79.05	78.98	78.98	79.06	78.82	27,410
January 26, 2026	78.18	78.6	78.6	78.7	78.18	1,822
January 23, 2026	78.39	78.26	78.26	78.39	77.96	3,549
January 22, 2026	79.44	78.96	78.96	79.79	78.86	4,438
January 21, 2026	78.36	79.39	79.39	79.77	78.36	24,081
January 20, 2026	78.34	77.81	77.81	78.52	77.66	3,629
January 19, 2026	78.6	78.75	78.75	78.75	78.33	1,400
January 16, 2026	79.72	79.59	79.59	79.79	79.54	5,200
January 15, 2026	79.12	79.53	79.53	80.01	79.12	41,924
January 14, 2026	80.11	79	79	80.11	78.43	15,934
January 13, 2026	79.51	79.42	79.42	79.8	79.26	35,300
January 12, 2026	78.41	79.36	79.36	79.47	78.41	36,100
January 09, 2026	79	79.67	79.67	79.7	79	2,000
January 08, 2026	78.32	78.82	78.82	78.95	78.32	6,737
January 07, 2026	78.61	78.79	78.79	78.86	78.48	27,800
January 06, 2026	77.92	78.93	78.93	78.93	77.92	3,122
January 05, 2026	77.25	77.64	77.64	77.92	77.25	2,730
January 02, 2026	76.61	77.07	77.07	77.07	76.61	10,131
December 31, 2025	76.24	76.08	76.08	76.24	75.89	2,705
December 30, 2025	76.32	76.3	76.3	76.38	76.3	1,400
December 29, 2025	76.88	76.33	76.33	76.88	76.27	3,322
December 23, 2025	76.65	76.79	76.79	76.9	76.54	14,200
December 22, 2025	75.96	76.69	76.69	76.75	75.96	4,045
December 19, 2025	75.6	76.2	76.2	76.31	75.42	6,427
December 18, 2025	75.38	75.25	75.25	75.57	74.91	22,918
December 17, 2025	75.63	74.39	74.39	75.63	74.39	2,200
December 16, 2025	75.82	75.59	75.59	75.83	75.28	3,127
December 15, 2025	76.16	76.02	76.02	76.24	75.99	1,622
December 12, 2025	77.18	76.28	76.28	77.18	76	4,329
December 11, 2025	76.82	77.95	77.95	78.08	76.82	8,700
December 10, 2025	77.73	78.06	78.06	78.09	77.62	24,800
December 09, 2025	76.74	76.89	76.89	77.04	76.74	27,100
December 08, 2025	77.06	77.03	77.03	77.21	76.96	2,719
December 05, 2025	77.35	76.99	76.99	77.78	76.99	3,900
December 04, 2025	77.52	77.51	77.51	77.72	77.44	19,109
December 03, 2025	77.17	77.59	77.59	77.68	77.17	7,900
December 02, 2025	77.79	77.44	77.44	77.86	77.44	4,300
December 01, 2025	77.96	77.55	77.55	77.96	77.55	4,413
November 28, 2025	78.29	78.06	78.06	78.29	78.04	3,420
November 27, 2025	78.52	78.58	78.58	78.58	78.3	3,800
November 26, 2025	78.34	78.5	78.5	78.67	78.32	2,000
November 25, 2025	76.95	77.82	77.82	77.92	76.5	4,000
November 24, 2025	75.46	76.8	76.8	76.8	75.46	2,600

Dynamic Active Global Dividend ETF (DXG.TO) TSX