Dynamic Active Canadian Dividend ETF (TSX:DXC)
Canada
· Delayed Price · Currency is CAD 46.39
+0.03 (0.05%)
Apr 28, 2026, 3:59 PM EST
TSX:DXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.43 | 46.43 | 46.39 | 46.39 | 46.39 | 0.05% | 1,441 |
| Apr 27, 2026 | 46.46 | 46.50 | 46.29 | 46.36 | 46.36 | -0.28% | 4,764 |
| Apr 23, 2026 | 46.11 | 46.49 | 46.11 | 46.49 | 46.41 | 0.65% | 1,758 |
| Apr 22, 2026 | 46.25 | 46.25 | 46.16 | 46.19 | 46.11 | 0.06% | 1,041 |
| Apr 21, 2026 | 46.29 | 46.29 | 46.08 | 46.16 | 46.08 | -0.26% | 793 |
| Apr 20, 2026 | 46.41 | 46.41 | 46.28 | 46.28 | 46.20 | -0.37% | 719 |
| Apr 17, 2026 | 46.43 | 46.45 | 46.43 | 46.45 | 46.37 | 0.87% | 2,949 |
| Apr 16, 2026 | 46.09 | 46.09 | 46.05 | 46.05 | 45.97 | -0.60% | 871 |
| Apr 15, 2026 | 46.24 | 46.33 | 46.24 | 46.33 | 46.25 | 0.22% | 8,023 |
| Apr 14, 2026 | 46.13 | 46.23 | 46.13 | 46.23 | 46.15 | 0.65% | 16,501 |
| Apr 13, 2026 | 45.60 | 45.95 | 45.60 | 45.93 | 45.85 | 0.53% | 2,492 |
| Apr 10, 2026 | 45.74 | 45.74 | 45.69 | 45.69 | 45.61 | 0.26% | 1,139 |
| Apr 9, 2026 | 45.56 | 45.57 | 45.56 | 45.57 | 45.49 | -0.15% | 2,000 |
| Apr 8, 2026 | 45.61 | 45.72 | 45.53 | 45.64 | 45.56 | 1.40% | 19,014 |
| Apr 7, 2026 | 45.04 | 45.10 | 44.96 | 45.01 | 44.93 | -0.13% | 2,153 |
| Apr 6, 2026 | 44.95 | 45.11 | 44.95 | 45.07 | 44.99 | 0.07% | 1,582 |
| Apr 2, 2026 | 44.54 | 45.04 | 44.54 | 45.04 | 44.96 | 0.38% | 4,335 |
| Apr 1, 2026 | 44.87 | 44.88 | 44.80 | 44.87 | 44.79 | 0.36% | 10,218 |
| Mar 31, 2026 | 44.51 | 44.72 | 44.29 | 44.71 | 44.63 | 1.73% | 4,764 |
| Mar 30, 2026 | 44.12 | 44.52 | 43.95 | 43.95 | 43.87 | 0.09% | 2,056 |
| Mar 27, 2026 | 43.93 | 43.93 | 43.82 | 43.91 | 43.83 | -0.79% | 6,193 |
| Mar 26, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.18 | -0.49% | 215 |
| Mar 25, 2026 | 44.54 | 44.54 | 44.30 | 44.48 | 44.32 | 0.91% | 3,910 |
| Mar 24, 2026 | 43.88 | 44.28 | 43.88 | 44.08 | 43.92 | - | 4,068 |
| Mar 23, 2026 | 43.66 | 44.12 | 43.66 | 44.08 | 43.92 | 1.66% | 11,158 |
| Mar 20, 2026 | 43.50 | 43.52 | 43.27 | 43.36 | 43.20 | -0.94% | 4,269 |
| Mar 19, 2026 | 43.86 | 43.88 | 43.61 | 43.77 | 43.61 | -1.06% | 4,632 |
| Mar 18, 2026 | 44.58 | 44.58 | 44.24 | 44.24 | 44.08 | -1.12% | 2,609 |
| Mar 17, 2026 | 45.00 | 45.00 | 44.74 | 44.74 | 44.58 | 0.25% | 2,891 |
| Mar 16, 2026 | 44.33 | 44.70 | 44.33 | 44.63 | 44.47 | 0.74% | 6,419 |
| Mar 13, 2026 | 44.38 | 44.43 | 44.24 | 44.30 | 44.14 | 0.11% | 2,975 |
| Mar 12, 2026 | 43.72 | 44.40 | 43.72 | 44.25 | 44.09 | -0.76% | 3,810 |
| Mar 11, 2026 | 44.59 | 44.68 | 44.53 | 44.59 | 44.43 | -0.22% | 7,320 |
| Mar 10, 2026 | 44.75 | 44.90 | 44.69 | 44.69 | 44.53 | -0.06% | 4,329 |
| Mar 9, 2026 | 44.18 | 44.78 | 44.11 | 44.72 | 44.55 | -0.15% | 13,412 |
| Mar 6, 2026 | 45.11 | 45.11 | 44.75 | 44.78 | 44.62 | -1.19% | 3,406 |
| Mar 5, 2026 | 45.40 | 45.40 | 45.17 | 45.32 | 45.16 | -0.46% | 1,927 |
| Mar 4, 2026 | 45.63 | 45.63 | 45.53 | 45.53 | 45.37 | -0.11% | 903 |
| Mar 3, 2026 | 45.59 | 45.63 | 44.89 | 45.58 | 45.42 | -1.02% | 21,519 |
| Mar 2, 2026 | 45.71 | 46.08 | 45.71 | 46.05 | 45.88 | 0.35% | 15,170 |
| Feb 27, 2026 | 45.78 | 45.90 | 45.69 | 45.89 | 45.72 | -0.02% | 5,651 |
| Feb 26, 2026 | 45.62 | 45.90 | 45.61 | 45.90 | 45.73 | 0.79% | 6,991 |
| Feb 25, 2026 | 45.46 | 45.55 | 45.46 | 45.54 | 45.38 | 0.42% | 1,935 |
| Feb 24, 2026 | 45.23 | 45.35 | 45.17 | 45.35 | 45.19 | 0.24% | 4,198 |
| Feb 23, 2026 | 45.43 | 45.43 | 45.08 | 45.24 | 45.00 | -0.42% | 13,945 |
| Feb 20, 2026 | 45.47 | 45.47 | 45.38 | 45.43 | 45.18 | 0.11% | 5,155 |
| Feb 19, 2026 | 45.31 | 45.38 | 45.25 | 45.38 | 45.13 | 0.27% | 952 |
| Feb 18, 2026 | 45.18 | 45.27 | 45.18 | 45.26 | 45.02 | 0.44% | 1,215 |
| Feb 17, 2026 | 44.94 | 45.07 | 44.94 | 45.06 | 44.82 | 0.07% | 2,834 |
| Feb 13, 2026 | 44.76 | 45.03 | 44.76 | 45.03 | 44.79 | 1.03% | 3,635 |
| Feb 12, 2026 | 44.91 | 44.91 | 44.50 | 44.57 | 44.33 | -1.50% | 6,619 |
| Feb 11, 2026 | 45.42 | 45.42 | 45.15 | 45.25 | 45.01 | 0.09% | 3,774 |
| Feb 10, 2026 | 45.04 | 45.23 | 44.96 | 45.21 | 44.97 | 0.78% | 5,118 |
| Feb 9, 2026 | 44.63 | 44.89 | 44.63 | 44.86 | 44.62 | 0.65% | 8,561 |
| Feb 6, 2026 | 44.36 | 44.59 | 44.36 | 44.57 | 44.33 | 0.65% | 1,396 |
| Feb 5, 2026 | 44.46 | 44.47 | 44.27 | 44.28 | 44.04 | -0.71% | 3,951 |
| Feb 4, 2026 | 44.21 | 44.69 | 44.21 | 44.60 | 44.35 | 1.19% | 9,036 |
| Feb 3, 2026 | 44.20 | 44.20 | 43.98 | 44.07 | 43.83 | 0.07% | 1,074 |
| Feb 2, 2026 | 44.05 | 44.05 | 44.04 | 44.04 | 43.80 | 0.78% | 1,147 |
| Jan 30, 2026 | 43.72 | 43.72 | 43.50 | 43.70 | 43.46 | -1.11% | 5,732 |
| Jan 29, 2026 | 44.37 | 44.37 | 44.03 | 44.19 | 43.95 | -0.07% | 4,159 |
| Jan 28, 2026 | 44.50 | 44.50 | 44.11 | 44.22 | 43.98 | -0.38% | 5,686 |
| Jan 27, 2026 | 44.56 | 44.59 | 44.39 | 44.39 | 44.15 | -0.56% | 1,289 |
| Jan 26, 2026 | 44.87 | 44.87 | 44.59 | 44.64 | 44.32 | - | 4,670 |
| Jan 23, 2026 | 44.72 | 44.72 | 44.64 | 44.64 | 44.32 | -0.25% | 6,931 |
| Jan 22, 2026 | 44.64 | 44.83 | 44.64 | 44.75 | 44.43 | 0.81% | 4,444 |
| Jan 21, 2026 | 44.15 | 44.41 | 44.15 | 44.39 | 44.07 | 0.61% | 5,843 |
| Jan 20, 2026 | 44.60 | 44.60 | 44.12 | 44.12 | 43.80 | -1.14% | 2,413 |
| Jan 19, 2026 | 44.83 | 44.83 | 44.59 | 44.63 | 44.31 | -0.40% | 4,818 |
| Jan 16, 2026 | 44.80 | 44.83 | 44.78 | 44.81 | 44.49 | 0.27% | 4,085 |
| Jan 15, 2026 | 44.65 | 44.75 | 44.64 | 44.69 | 44.37 | 0.27% | 5,640 |
| Jan 14, 2026 | 44.47 | 44.57 | 44.47 | 44.57 | 44.25 | 0.70% | 1,251 |
| Jan 13, 2026 | 44.57 | 44.57 | 44.23 | 44.26 | 43.94 | -0.52% | 10,799 |
| Jan 12, 2026 | 44.34 | 44.50 | 44.34 | 44.49 | 44.17 | 0.16% | 19,016 |
| Jan 9, 2026 | 44.33 | 44.42 | 44.30 | 44.42 | 44.10 | 0.43% | 2,479 |
| Jan 8, 2026 | 43.77 | 44.23 | 43.77 | 44.23 | 43.91 | 0.87% | 3,460 |
| Jan 7, 2026 | 44.16 | 44.17 | 43.82 | 43.85 | 43.53 | -0.93% | 3,415 |
| Jan 6, 2026 | 44.28 | 44.30 | 44.18 | 44.26 | 43.94 | 0.20% | 3,171 |
| Jan 5, 2026 | 44.03 | 44.31 | 44.03 | 44.17 | 43.85 | 0.27% | 3,051 |
| Jan 2, 2026 | 43.94 | 44.08 | 43.91 | 44.05 | 43.73 | 0.25% | 3,572 |
| Dec 31, 2025 | 43.92 | 43.94 | 43.89 | 43.94 | 43.62 | -0.09% | 1,434 |
| Dec 30, 2025 | 44.01 | 44.06 | 43.98 | 43.98 | 43.66 | -0.25% | 3,846 |
| Dec 29, 2025 | 43.87 | 44.10 | 43.87 | 44.09 | 43.65 | 0.39% | 9,678 |
| Dec 24, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.48 | - | 2,505 |
| Dec 23, 2025 | 43.88 | 43.92 | 43.88 | 43.92 | 43.48 | 0.09% | 3,789 |
| Dec 22, 2025 | 43.74 | 43.89 | 43.74 | 43.88 | 43.44 | 0.48% | 1,464 |
| Dec 19, 2025 | 43.82 | 43.82 | 43.67 | 43.67 | 43.23 | 0.02% | 8,621 |
| Dec 18, 2025 | 43.58 | 43.69 | 43.58 | 43.66 | 43.22 | 0.55% | 8,072 |
| Dec 17, 2025 | 43.59 | 43.59 | 43.36 | 43.42 | 42.99 | -0.18% | 4,719 |
| Dec 16, 2025 | 43.62 | 43.62 | 43.46 | 43.50 | 43.07 | -0.66% | 16,556 |
| Dec 15, 2025 | 43.74 | 43.79 | 43.66 | 43.79 | 43.35 | 0.22% | 1,778 |
| Dec 12, 2025 | 43.88 | 43.88 | 43.65 | 43.70 | 43.26 | -0.26% | 12,317 |
| Dec 11, 2025 | 43.70 | 43.86 | 43.70 | 43.81 | 43.37 | 0.67% | 2,895 |
| Dec 10, 2025 | 43.36 | 43.56 | 43.36 | 43.52 | 43.09 | 0.14% | 1,847 |
| Dec 9, 2025 | 43.58 | 43.67 | 43.46 | 43.46 | 43.03 | -0.02% | 7,830 |
| Dec 8, 2025 | 43.49 | 43.52 | 43.46 | 43.47 | 43.04 | -0.48% | 3,115 |
| Dec 5, 2025 | 43.82 | 43.82 | 43.68 | 43.68 | 43.24 | -0.18% | 9,471 |
| Dec 4, 2025 | 43.75 | 43.85 | 43.74 | 43.76 | 43.32 | 0.62% | 2,645 |
| Dec 3, 2025 | 43.46 | 43.49 | 43.44 | 43.49 | 43.06 | 0.37% | 11,057 |
| Dec 2, 2025 | 43.26 | 43.33 | 43.26 | 43.33 | 42.90 | -0.32% | 2,493 |