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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	26.18	26.18	26.18	26.18	26.18	400
February 18, 2026	26.34	26.23	26.23	26.34	26.23	1,435
February 17, 2026	26.39	26.38	26.38	26.4	26.38	900
February 13, 2026	25.95	25.95	25.95	25.95	25.95	0
February 12, 2026	26.05	26.06	25.95	26.06	26.05	700
February 11, 2026	25.61	25.61	25.61	25.61	25.61	100
February 10, 2026	25.54	25.54	25.54	25.54	25.54	2,675
February 09, 2026	25.09	25.56	25.56	25.57	25.09	2,700
February 06, 2026	25.32	25.32	25.32	25.32	25.32	323
February 05, 2026	25.06	25.06	25.06	25.06	25.06	0
February 04, 2026	25.1	25.06	25.06	25.1	25.06	600
February 03, 2026	24.84	24.84	24.84	24.84	24.84	100
February 02, 2026	24.7	24.7	24.7	24.7	24.7	200
January 30, 2026	24.7	24.45	24.45	24.7	24.45	400
January 29, 2026	24.72	24.7	24.7	24.72	24.66	1,210
January 28, 2026	24.71	24.71	24.71	24.71	24.71	0
January 27, 2026	24.76	24.76	24.76	24.76	24.76	100
January 26, 2026	24.6	24.54	24.54	24.6	24.53	2,600
January 23, 2026	24.36	24.36	24.36	24.36	24.36	500
January 22, 2026	24.39	24.36	24.36	24.39	24.36	700
January 21, 2026	24.17	24.16	24.16	24.17	24.16	300
January 20, 2026	24.4	24.4	24.4	24.4	24.4	0
January 19, 2026	24.46	24.46	24.46	24.46	24.46	200
January 16, 2026	24.54	24.54	24.54	24.55	24.54	2,701
January 15, 2026	24.21	24.21	24.21	24.21	24.21	0
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

Dynamic Active Global Infrastructure ETF (DXN.TO) TSX