Dynamic Active Global Infrastructure ETF - DXN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.06	24.03	24.03	24.06	24.03	500
November 06, 2025	24.22	24.22	24.22	24.22	24.22	0
November 05, 2025	24.19	24.3	24.3	24.3	24.16	1,000
November 04, 2025	23.82	23.82	23.82	23.82	23.82	0
November 03, 2025	24	24	24	24	24	0
October 31, 2025	24.01	23.82	23.82	24.01	23.82	12,246
October 30, 2025	24.12	24.07	24.07	24.12	24.07	735
October 29, 2025	24.38	24.38	24.38	24.38	24.38	0
October 28, 2025	24.4	24.38	24.38	24.45	24.31	1,100
October 27, 2025	24.47	24.39	24.39	24.47	24.39	300
October 24, 2025	24.4	24.4	24.4	24.4	24.4	140
October 23, 2025	24.5	24.43	24.43	24.5	24.38	1,200
October 22, 2025	24.33	24.33	24.33	24.33	24.33	0
October 21, 2025	24.54	24.54	24.54	24.54	24.54	0
October 20, 2025	24.49	24.45	24.45	24.49	24.45	900
October 17, 2025	24.6	24.6	24.6	24.6	24.6	0
October 16, 2025	24.62	24.6	24.6	24.62	24.6	400
October 15, 2025	24.63	24.46	24.46	24.63	24.46	1,322
October 14, 2025	24.47	24.54	24.54	24.54	24.47	1,700
October 10, 2025	24.23	24.23	24.23	24.23	24.23	0
October 09, 2025	24.3	24.3	24.3	24.3	24.3	0
October 08, 2025	24.2	24.2	24.2	24.2	24.2	3,200
October 07, 2025	24.21	24.21	24.21	24.21	24.21	0
October 06, 2025	24.25	24.26	24.26	24.26	24.25	600
October 03, 2025	24.03	24.29	24.29	24.29	24.03	3,000
October 02, 2025	24.1	24.1	24.1	24.1	24.1	0
October 01, 2025	23.98	24.1	24.1	24.1	23.98	3,055
September 29, 2025	23.69	23.74	23.74	23.74	23.69	1,100
September 26, 2025	23.75	23.75	23.75	23.75	23.75	400
September 25, 2025	23.66	23.66	23.71	23.66	23.66	200
September 24, 2025	23.85	23.85	23.85	23.85	23.85	0
September 23, 2025	23.76	23.76	23.6	23.76	23.76	0
September 22, 2025	23.81	23.82	23.66	23.82	23.81	1,000
September 19, 2025	23.78	23.66	23.5	23.78	23.59	300
September 18, 2025	23.67	23.58	23.42	23.67	23.5	1,639
September 17, 2025	23.6	23.6	23.44	23.6	23.6	0
September 16, 2025	23.68	23.56	23.4	23.68	23.56	216
September 15, 2025	23.76	23.76	23.6	23.76	23.76	301
September 12, 2025	23.76	23.76	23.6	23.76	23.76	0
September 11, 2025	23.74	23.79	23.63	23.79	23.74	1,100
September 10, 2025	23.63	23.64	23.48	23.64	23.63	1,000
September 09, 2025	23.52	23.52	23.36	23.52	23.52	1,500
September 08, 2025	23.41	23.38	23.38	23.41	23.38	400
September 05, 2025	23.45	23.45	23.45	23.45	23.45	0
September 04, 2025	23.45	23.45	23.45	23.45	23.45	100
September 03, 2025	23.19	23.19	23.19	23.19	23.19	200
September 02, 2025	23.15	23.15	23.15	23.15	23.15	500
August 29, 2025	23.52	23.52	23.46	23.52	23.52	600
August 28, 2025	23.63	23.63	23.63	23.63	23.63	300
August 27, 2025	23.65	23.65	23.65	23.65	23.65	300
August 26, 2025	23.61	23.64	23.64	23.64	23.61	2,800
August 25, 2025	23.75	23.76	23.76	23.76	23.75	600
August 22, 2025	24.01	23.9	23.9	24.01	23.9	800
August 21, 2025	23.78	23.96	23.96	23.97	23.78	1,700
August 20, 2025	23.79	23.79	23.79	23.79	23.79	0
August 19, 2025	23.69	23.69	23.69	23.69	23.69	0
August 18, 2025	23.76	23.76	23.76	23.76	23.76	0
August 15, 2025	23.72	23.72	23.72	23.72	23.72	600
August 14, 2025	23.8	23.8	23.8	23.8	23.8	105
August 13, 2025	23.68	23.69	23.69	23.69	23.68	1,000

Dynamic Active Global Infrastructure ETF (DXN.TO) TSX