Dynamic Active Global Dividend ETF (TSX:DXG)
Canada
· Delayed Price · Currency is CAD 76.99
-0.52 (-0.67%)
At close: Dec 5, 2025
TSX:DXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.35 | 77.78 | 76.99 | 76.99 | 76.99 | -0.67% | 3,875 |
| Dec 4, 2025 | 77.52 | 77.72 | 77.44 | 77.51 | 77.51 | -0.10% | 19,109 |
| Dec 3, 2025 | 77.17 | 77.68 | 77.17 | 77.59 | 77.59 | 0.19% | 7,881 |
| Dec 2, 2025 | 77.79 | 77.87 | 77.44 | 77.44 | 77.44 | -0.14% | 4,280 |
| Dec 1, 2025 | 77.96 | 77.96 | 77.55 | 77.55 | 77.55 | -0.65% | 4,413 |
| Nov 28, 2025 | 78.29 | 78.29 | 78.04 | 78.06 | 78.06 | -0.66% | 3,420 |
| Nov 27, 2025 | 78.52 | 78.58 | 78.30 | 78.58 | 78.58 | 0.10% | 3,751 |
| Nov 26, 2025 | 78.34 | 78.67 | 78.32 | 78.50 | 78.50 | 0.87% | 1,998 |
| Nov 25, 2025 | 76.95 | 77.92 | 76.50 | 77.82 | 77.82 | 1.33% | 3,965 |
| Nov 24, 2025 | 75.46 | 76.80 | 75.46 | 76.80 | 76.80 | 2.52% | 2,550 |
| Nov 21, 2025 | 74.24 | 75.13 | 74.24 | 74.91 | 74.91 | 0.15% | 1,268 |
| Nov 20, 2025 | 76.97 | 76.97 | 74.80 | 74.80 | 74.80 | -1.20% | 2,303 |
| Nov 19, 2025 | 75.83 | 76.07 | 75.37 | 75.71 | 75.71 | 1.47% | 5,830 |
| Nov 18, 2025 | 74.97 | 75.16 | 74.08 | 74.61 | 74.61 | -0.97% | 11,881 |
| Nov 17, 2025 | 76.19 | 76.30 | 75.07 | 75.34 | 75.34 | -1.01% | 6,010 |
| Nov 14, 2025 | 74.42 | 76.58 | 74.42 | 76.11 | 76.11 | 0.01% | 9,563 |
| Nov 13, 2025 | 77.72 | 77.72 | 76.05 | 76.10 | 76.10 | -2.37% | 2,466 |
| Nov 12, 2025 | 78.34 | 78.34 | 77.86 | 77.95 | 77.95 | -0.17% | 449 |
| Nov 11, 2025 | 78.25 | 78.27 | 77.85 | 78.08 | 78.08 | -0.24% | 1,883 |
| Nov 10, 2025 | 78.00 | 78.60 | 77.82 | 78.27 | 78.27 | 1.82% | 11,378 |
| Nov 7, 2025 | 76.30 | 76.87 | 75.56 | 76.87 | 76.87 | -0.58% | 7,161 |
| Nov 6, 2025 | 77.99 | 78.30 | 77.20 | 77.32 | 77.32 | -1.68% | 28,392 |
| Nov 5, 2025 | 78.36 | 79.12 | 78.28 | 78.64 | 78.64 | 0.82% | 17,357 |
| Nov 4, 2025 | 77.83 | 78.62 | 77.83 | 78.00 | 78.00 | -1.37% | 44,339 |
| Nov 3, 2025 | 79.30 | 79.39 | 79.08 | 79.08 | 79.08 | 0.37% | 23,497 |
| Oct 31, 2025 | 78.38 | 78.91 | 78.38 | 78.79 | 78.79 | 0.78% | 3,678 |
| Oct 30, 2025 | 78.56 | 78.85 | 78.18 | 78.18 | 78.18 | -0.64% | 2,292 |
| Oct 29, 2025 | 78.04 | 78.69 | 78.02 | 78.68 | 78.68 | 1.07% | 29,914 |
| Oct 28, 2025 | 78.00 | 78.06 | 77.53 | 77.85 | 77.85 | 0.21% | 3,676 |
| Oct 27, 2025 | 77.32 | 77.73 | 77.31 | 77.69 | 77.69 | 1.41% | 3,006 |
| Oct 24, 2025 | 76.26 | 76.87 | 76.21 | 76.61 | 76.61 | 1.30% | 23,411 |
| Oct 23, 2025 | 75.11 | 75.89 | 75.06 | 75.63 | 75.63 | 1.48% | 17,887 |
| Oct 22, 2025 | 76.00 | 76.00 | 74.00 | 74.53 | 74.53 | -1.09% | 7,379 |
| Oct 21, 2025 | 75.73 | 75.95 | 75.35 | 75.35 | 75.35 | -0.79% | 7,863 |
| Oct 20, 2025 | 75.56 | 75.95 | 75.56 | 75.95 | 75.95 | 1.20% | 10,048 |
| Oct 17, 2025 | 74.66 | 75.42 | 74.55 | 75.05 | 75.05 | -0.31% | 28,021 |
| Oct 16, 2025 | 76.22 | 76.40 | 75.01 | 75.28 | 75.28 | -0.58% | 13,022 |
| Oct 15, 2025 | 76.10 | 76.50 | 75.12 | 75.72 | 75.72 | 0.65% | 19,180 |
| Oct 14, 2025 | 74.36 | 76.08 | 74.36 | 75.23 | 75.23 | 2.20% | 17,561 |
| Oct 10, 2025 | 76.02 | 76.19 | 73.61 | 73.61 | 73.61 | -2.98% | 6,366 |
| Oct 9, 2025 | 75.79 | 76.02 | 75.79 | 75.87 | 75.87 | 0.01% | 880 |
| Oct 8, 2025 | 75.39 | 76.01 | 75.39 | 75.86 | 75.86 | 0.77% | 3,077 |
| Oct 7, 2025 | 75.97 | 75.97 | 75.15 | 75.28 | 75.28 | -0.84% | 1,831 |
| Oct 6, 2025 | 76.00 | 76.00 | 75.90 | 75.92 | 75.92 | 0.25% | 1,280 |
| Oct 3, 2025 | 75.78 | 75.78 | 75.61 | 75.73 | 75.73 | -0.05% | 1,203 |
| Oct 2, 2025 | 75.53 | 75.77 | 75.53 | 75.77 | 75.77 | 0.11% | 501 |
| Oct 1, 2025 | 74.72 | 75.83 | 74.72 | 75.69 | 75.69 | 0.40% | 3,837 |
| Sep 30, 2025 | 75.08 | 75.41 | 74.50 | 75.39 | 75.39 | 0.69% | 26,532 |
| Sep 29, 2025 | 75.38 | 75.38 | 74.86 | 74.87 | 74.87 | -0.25% | 1,703 |
| Sep 26, 2025 | 75.09 | 75.11 | 74.80 | 75.06 | 75.06 | 0.05% | 3,659 |
| Sep 25, 2025 | 74.41 | 75.02 | 74.41 | 75.02 | 75.02 | -0.32% | 22,332 |
| Sep 24, 2025 | 74.90 | 75.26 | 74.90 | 75.26 | 75.26 | -0.23% | 1,653 |
| Sep 23, 2025 | 75.83 | 75.90 | 75.13 | 75.43 | 75.43 | -0.61% | 3,470 |
| Sep 22, 2025 | 74.96 | 75.89 | 74.94 | 75.89 | 75.89 | 0.88% | 5,638 |
| Sep 19, 2025 | 75.39 | 75.39 | 74.94 | 75.23 | 75.23 | 0.37% | 29,467 |
| Sep 18, 2025 | 74.23 | 74.95 | 74.23 | 74.95 | 74.95 | 1.28% | 3,433 |
| Sep 17, 2025 | 73.90 | 74.00 | 73.39 | 74.00 | 74.00 | -0.56% | 1,232 |
| Sep 16, 2025 | 74.85 | 74.85 | 74.30 | 74.42 | 74.42 | -0.47% | 9,028 |
| Sep 15, 2025 | 74.57 | 75.00 | 74.56 | 74.77 | 74.77 | 0.38% | 3,421 |
| Sep 12, 2025 | 74.46 | 74.58 | 74.39 | 74.49 | 74.49 | -0.20% | 6,362 |
| Sep 11, 2025 | 74.59 | 74.70 | 74.59 | 74.64 | 74.64 | 0.24% | 3,626 |
| Sep 10, 2025 | 74.50 | 74.50 | 74.23 | 74.46 | 74.46 | -0.20% | 2,763 |
| Sep 9, 2025 | 74.20 | 74.61 | 74.20 | 74.61 | 74.61 | 0.76% | 2,961 |
| Sep 8, 2025 | 73.77 | 74.30 | 73.77 | 74.05 | 74.05 | 0.34% | 2,290 |
| Sep 5, 2025 | 73.47 | 73.81 | 73.47 | 73.80 | 73.80 | -0.34% | 1,367 |
| Sep 4, 2025 | 73.23 | 74.05 | 73.23 | 74.05 | 74.05 | 1.83% | 2,271 |
| Sep 3, 2025 | 72.90 | 72.90 | 72.49 | 72.72 | 72.72 | 0.73% | 4,196 |
| Sep 2, 2025 | 71.80 | 72.19 | 71.70 | 72.19 | 72.19 | -2.63% | 3,463 |
| Aug 28, 2025 | 73.43 | 74.14 | 73.43 | 74.14 | 74.14 | 0.83% | 5,483 |
| Aug 27, 2025 | 73.59 | 73.70 | 73.53 | 73.53 | 73.53 | -0.59% | 1,531 |
| Aug 26, 2025 | 73.71 | 73.98 | 73.68 | 73.97 | 73.97 | 0.80% | 10,145 |
| Aug 25, 2025 | 73.63 | 73.63 | 73.38 | 73.38 | 73.38 | -0.37% | 516 |
| Aug 22, 2025 | 73.96 | 73.96 | 73.65 | 73.65 | 73.65 | 0.68% | 2,707 |
| Aug 21, 2025 | 72.91 | 73.17 | 72.91 | 73.15 | 73.15 | -0.04% | 664 |
| Aug 20, 2025 | 72.77 | 73.23 | 72.72 | 73.18 | 73.18 | -0.95% | 15,123 |
| Aug 19, 2025 | 74.50 | 74.50 | 73.72 | 73.88 | 73.88 | -1.11% | 1,197 |
| Aug 18, 2025 | 74.40 | 74.81 | 74.40 | 74.71 | 74.71 | 0.09% | 5,304 |
| Aug 15, 2025 | 75.03 | 75.03 | 74.58 | 74.64 | 74.64 | -0.61% | 7,125 |
| Aug 14, 2025 | 74.79 | 75.10 | 74.77 | 75.10 | 75.10 | 0.51% | 7,917 |
| Aug 13, 2025 | 75.80 | 75.80 | 74.45 | 74.72 | 74.72 | -1.16% | 3,523 |
| Aug 12, 2025 | 74.90 | 75.60 | 74.90 | 75.60 | 75.60 | 1.53% | 7,048 |
| Aug 11, 2025 | 74.40 | 74.73 | 74.28 | 74.46 | 74.46 | 0.19% | 1,399 |
| Aug 8, 2025 | 74.08 | 74.32 | 74.08 | 74.32 | 74.32 | 0.62% | 2,201 |
| Aug 7, 2025 | 74.46 | 74.46 | 73.79 | 73.86 | 73.86 | -0.44% | 1,115 |
| Aug 6, 2025 | 73.54 | 74.23 | 73.54 | 74.19 | 74.19 | 0.83% | 4,326 |
| Aug 5, 2025 | 73.61 | 73.61 | 73.58 | 73.58 | 73.58 | 0.88% | 790 |
| Aug 1, 2025 | 72.94 | 73.11 | 72.00 | 72.94 | 72.94 | -2.33% | 3,502 |
| Jul 31, 2025 | 72.99 | 75.30 | 72.99 | 74.68 | 74.68 | 1.12% | 7,348 |
| Jul 30, 2025 | 73.71 | 74.02 | 73.71 | 73.85 | 73.85 | 0.46% | 4,207 |
| Jul 29, 2025 | 73.76 | 74.04 | 73.37 | 73.51 | 73.51 | 0.03% | 1,830 |
| Jul 28, 2025 | 73.92 | 73.92 | 73.36 | 73.49 | 73.49 | -0.28% | 4,853 |
| Jul 25, 2025 | 72.95 | 73.78 | 72.95 | 73.70 | 73.70 | 1.07% | 2,000 |
| Jul 24, 2025 | 72.54 | 73.20 | 72.54 | 72.92 | 72.92 | 0.59% | 6,348 |
| Jul 23, 2025 | 72.44 | 72.55 | 72.22 | 72.49 | 72.49 | 1.27% | 5,045 |
| Jul 22, 2025 | 72.34 | 72.37 | 71.30 | 71.58 | 71.58 | -1.72% | 7,102 |
| Jul 21, 2025 | 72.90 | 73.15 | 72.83 | 72.83 | 72.83 | -0.07% | 6,528 |
| Jul 18, 2025 | 72.81 | 72.88 | 72.81 | 72.88 | 72.88 | -0.79% | 3,862 |
| Jul 17, 2025 | 72.44 | 73.46 | 72.44 | 73.46 | 73.46 | 1.67% | 3,376 |
| Jul 16, 2025 | 72.27 | 72.33 | 71.74 | 72.25 | 72.25 | -0.11% | 4,278 |
| Jul 15, 2025 | 72.22 | 72.39 | 72.15 | 72.33 | 72.33 | -0.17% | 8,317 |