Dynamic Active International Dividend ETF - DXW.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	25.05	25.05	24.98	25.05	25.05	400
August 15, 2025	25	25.01	25.01	25.01	25	800
August 14, 2025	24.84	24.91	24.91	24.91	24.84	300
August 13, 2025	24.89	24.88	24.88	24.89	24.88	1,300
August 12, 2025	24.74	24.74	24.74	24.74	24.74	600
August 11, 2025	24.7	24.7	24.7	24.7	24.7	0
August 08, 2025	24.5	24.5	24.5	24.5	24.5	300
August 07, 2025	24.25	24.25	24.25	24.25	24.25	0
August 06, 2025	24.14	24.14	24.14	24.14	24.14	0
August 05, 2025	24.21	24.22	24.22	24.22	24.21	19,400
August 01, 2025	24.32	24.32	24.32	24.32	24.32	0
July 31, 2025	24.45	24.45	24.45	24.45	24.45	0
July 30, 2025	24.64	24.64	24.64	24.64	24.64	0
July 29, 2025	24.66	24.66	24.66	24.66	24.66	0
July 28, 2025	24.61	24.56	24.56	24.61	24.51	2,900
July 25, 2025	25.04	24.95	24.9	25.04	24.95	1,400
July 24, 2025	24.92	24.92	24.87	24.92	24.92	0
July 23, 2025	24.51	24.51	24.46	24.51	24.51	0
July 22, 2025	24.48	24.51	24.46	24.51	24.48	1,206
July 21, 2025	24.53	24.53	24.48	24.53	24.53	200
July 18, 2025	24.38	24.29	24.24	24.38	24.29	1,200
July 17, 2025	24.41	24.45	24.4	24.45	24.41	800
July 16, 2025	24.25	24.2	24.15	24.25	23.81	9,500
July 15, 2025	24.23	24.23	24.18	24.23	24.23	204
July 14, 2025	24.47	24.47	24.42	24.47	24.47	0
July 11, 2025	24.39	24.23	24.18	24.39	24.23	2,800
July 10, 2025	24.48	24.44	24.39	24.5	24.44	2,400
July 09, 2025	24.54	24.4	24.35	24.54	24.37	700
July 08, 2025	24.35	24.35	24.3	24.35	24.35	1,000
July 07, 2025	24.14	24.14	24.09	24.14	24.14	0
July 04, 2025	24.36	24.36	24.31	24.36	24.36	0
July 03, 2025	24.34	24.34	24.29	24.34	24.34	0
July 02, 2025	24.31	24.31	24.26	24.31	24.31	0
June 30, 2025	24.45	24.45	24.4	24.45	24.45	89
June 27, 2025	24.41	24.41	24.41	24.41	24.41	200
June 26, 2025	23.87	23.87	23.87	23.87	23.87	0
June 25, 2025	24.2	24.2	24.2	24.2	24.2	0
June 24, 2025	23.9	23.9	23.9	23.9	23.9	0
June 23, 2025	23.87	23.87	23.87	23.87	23.87	0
June 20, 2025	24	24	24	24	24	700
June 19, 2025	24	24	24	24	24	0
June 18, 2025	23.98	23.98	23.98	23.98	23.98	0
June 17, 2025	24.09	24.09	24.09	24.09	24.09	0
June 16, 2025	24.1	24.19	24.19	24.19	23.95	2,400
June 13, 2025	24.25	24.12	24.12	24.25	24.1	600
June 12, 2025	24.31	24.31	24.31	24.31	24.31	1,100
June 11, 2025	24.43	24.43	24.43	24.43	24.43	600
June 10, 2025	24.42	24.42	24.42	24.42	24.42	60
June 09, 2025	24.45	24.45	24.45	24.45	24.45	600
June 06, 2025	24.2	24.2	24.2	24.2	24.2	0
June 05, 2025	24.23	24.29	24.29	24.29	24.23	202
June 04, 2025	24.14	24.14	24.14	24.14	24.14	0
June 03, 2025	24.3	24.3	24.3	24.3	24.3	0
June 02, 2025	24.14	24.14	24.14	24.14	24.14	0
May 30, 2025	24.32	24.32	24.32	24.32	24.32	0
May 29, 2025	24.28	24.28	24.28	24.28	24.28	0
May 28, 2025	24.34	24.34	24.34	24.34	24.34	1,244
May 27, 2025	24.48	24.48	24.48	24.48	24.48	0
May 26, 2025	24.15	24.15	24.02	24.15	24.15	0
May 23, 2025	24.36	24.36	24.22	24.36	24.36	0

Dynamic Active International Dividend ETF (DXW.TO) TSX