Dynamic Active Global Infrastructure ETF (DXN.TO) TSX

26.16

+0.19(+0.73%)

Updated at April 01 05:01PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	26.16	26.23	26.23	26.23	26.16	623
March 31, 2026	25.88	25.97	25.97	25.97	25.88	857
March 30, 2026	25.84	25.65	25.65	25.87	25.65	3,311
March 27, 2026	25.59	25.59	25.59	25.59	25.59	311
March 26, 2026	25.6	25.62	25.62	25.62	25.6	311
March 24, 2026	25.52	25.52	25.52	25.52	25.52	350
March 23, 2026	25.38	25.38	25.38	25.38	25.38	350
March 19, 2026	25.66	25.66	25.66	25.66	25.66	350
March 18, 2026	25.71	25.71	25.71	25.71	25.71	200
March 17, 2026	25.78	25.78	25.78	25.78	25.78	75
March 16, 2026	25.59	25.59	25.59	25.59	25.59	16
March 13, 2026	25.51	25.51	25.51	25.51	25.51	0
March 12, 2026	25.51	25.51	25.51	25.51	25.51	100
March 11, 2026	25.85	25.45	25.45	25.85	25.45	2,578
March 10, 2026	25.6	25.82	25.82	25.85	25.6	948
March 09, 2026	25.55	25.66	25.66	25.66	25.55	200
March 05, 2026	25.96	25.95	25.95	25.98	25.9	1,525
March 04, 2026	26.41	26.41	26.41	26.41	26.41	121
March 03, 2026	26.65	26.65	26.65	26.65	26.65	0
March 02, 2026	26.78	26.78	26.78	26.78	26.78	500
February 27, 2026	26.67	26.67	26.67	26.67	26.67	600
February 26, 2026	26.62	26.62	26.62	26.62	26.62	0
February 25, 2026	26.47	26.47	26.47	26.47	26.47	100
February 24, 2026	26.52	26.52	26.52	26.52	26.52	100
February 23, 2026	26.47	26.47	26.47	26.47	26.47	103
February 19, 2026	26.18	26.18	0	26.18	26.18	400
February 18, 2026	26.34	26.23	0	26.34	26.23	1,435
February 17, 2026	26.39	26.38	0	26.4	26.38	900
February 13, 2026	25.95	25.95	0	25.95	25.95	0
February 12, 2026	26.05	26.06	0	26.06	26.05	700
February 11, 2026	25.61	25.61	0	25.61	25.61	100
February 10, 2026	25.54	25.54	0	25.54	25.54	2,675
February 09, 2026	25.09	25.56	0	25.57	25.09	2,700
February 06, 2026	25.32	25.32	0	25.32	25.32	323
February 05, 2026	25.06	25.06	0	25.06	25.06	0
February 04, 2026	25.1	25.06	0	25.1	25.06	600
February 03, 2026	24.84	24.84	0	24.84	24.84	100
February 02, 2026	24.7	24.7	0	24.7	24.7	200
January 30, 2026	24.7	24.45	0	24.7	24.45	400
January 29, 2026	24.72	24.7	0	24.72	24.66	1,210
January 28, 2026	24.71	24.71	0	24.71	24.71	0
January 27, 2026	24.76	24.76	0	24.76	24.76	100
January 26, 2026	24.6	24.54	0	24.6	24.53	2,600
January 23, 2026	24.36	24.36	0	24.36	24.36	500
January 22, 2026	24.39	24.36	0	24.39	24.36	700
January 21, 2026	24.17	24.16	0	24.17	24.16	300
January 20, 2026	24.4	24.4	0	24.4	24.4	0
January 19, 2026	24.46	24.46	0	24.46	24.46	200
January 16, 2026	24.54	24.54	0	24.55	24.54	2,701
January 15, 2026	24.21	24.21	0	24.21	24.21	0
January 14, 2026	24	24.28	0	24.28	24	1,100
January 13, 2026	24.04	24.16	0	24.16	24.04	1,100
January 12, 2026	24.24	24.2	0	24.24	24.2	1,300
January 09, 2026	24.22	24.33	0	24.33	24.17	4,700
January 08, 2026	24.17	24.17	0	24.17	24.17	0
January 07, 2026	24.49	24.18	0	24.49	24.18	1,200
January 06, 2026	24.22	24.22	0	24.22	24.22	102
January 05, 2026	24.39	23.95	0	24.39	23.9	628
January 02, 2026	24.01	24.07	0	24.07	24.01	700
December 31, 2025	23.97	23.97	0	23.97	23.97	0