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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	67.41	67.74	67.74	67.79	67.41	2,300
June 16, 2025	67.54	67.54	67.54	67.95	67.54	2,900
June 13, 2025	66.85	66.89	66.89	67.23	66.74	3,200
June 12, 2025	67.38	67.53	67.53	67.63	67.38	1,428
June 11, 2025	67.5	67.52	67.52	67.82	67.28	3,400
June 10, 2025	67.91	67.21	67.21	67.91	66.67	4,507
June 09, 2025	67.88	67.95	67.95	68.2	67.85	10,200
June 06, 2025	68.06	68.27	68.27	68.34	68.06	3,400
June 05, 2025	67.43	67.53	67.53	67.95	67.43	4,138
June 04, 2025	67.5	67.51	67.51	67.62	67.4	7,631
June 03, 2025	67.27	67.47	67.47	67.47	67.12	4,207
June 02, 2025	66.19	67.06	67.06	67.08	66.19	1,500
May 30, 2025	66.4	66.62	66.62	66.62	65.86	4,500
May 29, 2025	67.08	66.38	66.38	67.08	66.38	1,912

Dynamic Active Global Dividend ETF (DXG.TO) TSX