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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	24	24.28	24.28	24.28	24	1,083
January 13, 2026	24.04	24.16	24.16	24.16	24.04	1,100
January 12, 2026	24.24	24.2	24.2	24.24	24.2	1,300
January 09, 2026	24.22	24.33	24.33	24.33	24.17	4,700
January 08, 2026	24.17	24.17	24.17	24.17	24.17	0
January 07, 2026	24.49	24.18	24.18	24.49	24.18	1,200
January 06, 2026	24.22	24.22	24.22	24.22	24.22	102
January 05, 2026	24.39	23.95	23.95	24.39	23.9	628
January 02, 2026	24.01	24.07	24.07	24.07	24.01	700
December 31, 2025	23.97	23.97	23.97	23.97	23.97	0
December 30, 2025	23.97	23.97	23.97	23.97	23.97	145
December 29, 2025	23.97	23.97	23.89	23.97	23.97	0
December 23, 2025	23.96	23.96	23.96	23.96	23.96	119
December 22, 2025	23.89	23.78	23.78	23.89	23.78	907
December 19, 2025	23.97	23.95	23.95	23.97	23.95	1,000
December 18, 2025	23.85	23.85	23.85	23.85	23.85	0
December 17, 2025	23.94	23.9	23.9	23.95	23.9	700
December 16, 2025	23.9	23.91	23.91	23.91	23.9	1,700
December 15, 2025	23.92	23.92	23.92	23.92	23.92	0
December 12, 2025	23.98	23.98	23.98	23.98	23.98	200
December 11, 2025	23.97	24.02	24.02	24.05	23.97	2,600
December 10, 2025	23.92	23.92	23.92	23.92	23.92	0
December 09, 2025	24.04	24	24	24.04	24	2,612
December 08, 2025	24	24	24	24	24	400
December 05, 2025	24.17	24.17	24.17	24.17	24.17	10,100
December 04, 2025	24.35	24.31	24.31	24.35	24.31	2,717
December 03, 2025	24.35	24.26	24.26	24.35	24.26	2,418
December 02, 2025	24.28	24.24	24.24	24.29	24.24	1,323
December 01, 2025	24.56	24.56	24.56	24.56	24.56	300
November 28, 2025	24.63	24.63	24.55	24.63	24.63	600
November 27, 2025	24.5	24.57	24.57	24.57	24.5	1,000
November 26, 2025	24.44	24.38	24.38	24.44	24.38	900
November 25, 2025	24.39	24.27	24.27	24.39	24.27	1,900
November 24, 2025	24.1	24.1	24.1	24.1	24.1	227
November 21, 2025	24.02	24.02	24.02	24.02	24.02	0
November 20, 2025	24.11	24.11	24.11	24.11	24.11	300
November 19, 2025	24.12	24.06	24.06	24.12	24.06	300
November 18, 2025	24.21	24.21	24.21	24.21	24.21	0
November 17, 2025	24.31	24.31	24.31	24.31	24.31	0
November 14, 2025	24.38	24.4	24.4	24.4	24.38	2,100
November 13, 2025	24.65	24.28	24.28	24.65	24.28	1,600
November 12, 2025	24.18	24.4	24.4	24.4	23.8	2,700
November 11, 2025	24.4	24.46	24.46	24.46	24.4	1,500
November 10, 2025	24.4	24.4	24.4	24.4	24.3	6,900
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

Dynamic Active Global Infrastructure ETF (DXN.TO) TSX