Dynamic Active Global Dividend ETF (TSX:DXG)
Canada
· Delayed Price · Currency is CAD 77.62
-2.14 (-2.68%)
Mar 5, 2026, 3:59 PM EST
TSX:DXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.37 | 78.37 | 76.86 | 77.62 | 77.62 | -2.68% | 6,843 |
| Mar 4, 2026 | 79.48 | 79.94 | 79.38 | 79.76 | 79.76 | 1.30% | 5,944 |
| Mar 3, 2026 | 78.56 | 78.96 | 77.39 | 78.74 | 78.74 | -2.93% | 13,876 |
| Mar 2, 2026 | 80.35 | 81.41 | 80.35 | 81.12 | 81.12 | 0.38% | 4,889 |
| Feb 27, 2026 | 81.25 | 81.25 | 80.30 | 80.81 | 80.81 | -0.66% | 3,334 |
| Feb 26, 2026 | 81.70 | 82.00 | 80.60 | 81.35 | 81.35 | -1.47% | 28,792 |
| Feb 25, 2026 | 82.24 | 82.82 | 82.24 | 82.56 | 82.56 | 0.76% | 2,064 |
| Feb 24, 2026 | 80.68 | 82.03 | 80.68 | 81.94 | 81.94 | 1.69% | 3,934 |
| Feb 23, 2026 | 81.25 | 81.25 | 80.21 | 80.58 | 80.58 | -0.79% | 2,699 |
| Feb 20, 2026 | 80.17 | 81.25 | 80.17 | 81.22 | 81.22 | 1.21% | 4,314 |
| Feb 19, 2026 | 79.55 | 80.25 | 79.55 | 80.25 | 80.25 | -0.01% | 8,535 |
| Feb 18, 2026 | 80.12 | 80.75 | 80.12 | 80.26 | 80.26 | 1.38% | 2,699 |
| Feb 17, 2026 | 78.13 | 79.26 | 78.13 | 79.17 | 79.17 | 0.85% | 4,365 |
| Feb 13, 2026 | 77.84 | 78.81 | 77.84 | 78.50 | 78.50 | 0.40% | 2,972 |
| Feb 12, 2026 | 79.72 | 79.72 | 78.19 | 78.19 | 78.19 | -2.18% | 4,148 |
| Feb 11, 2026 | 80.08 | 80.34 | 79.93 | 79.93 | 79.93 | 0.53% | 2,679 |
| Feb 10, 2026 | 80.15 | 80.15 | 79.48 | 79.51 | 79.51 | -0.67% | 3,477 |
| Feb 9, 2026 | 78.85 | 80.22 | 78.85 | 80.05 | 80.05 | 1.02% | 2,574 |
| Feb 6, 2026 | 78.20 | 79.24 | 78.20 | 79.24 | 79.24 | 2.58% | 3,416 |
| Feb 5, 2026 | 77.19 | 77.25 | 76.69 | 77.25 | 77.25 | -1.21% | 5,769 |
| Feb 4, 2026 | 79.48 | 80.00 | 77.58 | 78.20 | 78.20 | -0.99% | 9,906 |
| Feb 3, 2026 | 79.22 | 79.52 | 78.62 | 78.98 | 78.98 | -0.06% | 7,256 |
| Feb 2, 2026 | 77.29 | 79.29 | 77.29 | 79.03 | 79.03 | 1.80% | 5,689 |
| Jan 30, 2026 | 77.65 | 77.71 | 77.30 | 77.63 | 77.63 | -0.12% | 8,705 |
| Jan 29, 2026 | 77.86 | 78.11 | 77.00 | 77.72 | 77.72 | -0.18% | 10,807 |
| Jan 28, 2026 | 77.45 | 77.98 | 77.38 | 77.86 | 77.86 | -1.42% | 16,991 |
| Jan 27, 2026 | 79.05 | 79.06 | 78.82 | 78.98 | 78.98 | 0.48% | 27,410 |
| Jan 26, 2026 | 78.18 | 78.70 | 78.18 | 78.60 | 78.60 | 0.43% | 1,822 |
| Jan 23, 2026 | 78.39 | 78.39 | 77.96 | 78.26 | 78.26 | -0.89% | 3,549 |
| Jan 22, 2026 | 79.44 | 79.79 | 78.86 | 78.96 | 78.96 | -0.54% | 4,438 |
| Jan 21, 2026 | 78.36 | 79.77 | 78.36 | 79.39 | 79.39 | 2.03% | 24,081 |
| Jan 20, 2026 | 78.34 | 78.52 | 77.66 | 77.81 | 77.81 | -1.19% | 3,629 |
| Jan 19, 2026 | 78.60 | 78.75 | 78.33 | 78.75 | 78.75 | -1.06% | 1,380 |
| Jan 16, 2026 | 79.72 | 79.79 | 79.54 | 79.59 | 79.59 | 0.08% | 5,172 |
| Jan 15, 2026 | 79.12 | 80.01 | 79.12 | 79.53 | 79.53 | 0.67% | 41,924 |
| Jan 14, 2026 | 80.11 | 80.11 | 78.43 | 79.00 | 79.00 | -0.53% | 15,934 |
| Jan 13, 2026 | 79.51 | 79.80 | 79.26 | 79.42 | 79.42 | 0.08% | 35,272 |
| Jan 12, 2026 | 78.41 | 79.47 | 78.41 | 79.36 | 79.36 | -0.39% | 36,051 |
| Jan 9, 2026 | 79.00 | 79.70 | 79.00 | 79.67 | 79.67 | 1.08% | 1,956 |
| Jan 8, 2026 | 78.32 | 78.95 | 78.32 | 78.82 | 78.82 | 0.04% | 6,737 |
| Jan 7, 2026 | 78.61 | 78.86 | 78.48 | 78.79 | 78.79 | -0.18% | 27,786 |
| Jan 6, 2026 | 77.92 | 78.93 | 77.92 | 78.93 | 78.93 | 1.66% | 3,122 |
| Jan 5, 2026 | 77.25 | 77.92 | 77.25 | 77.64 | 77.64 | 0.74% | 2,730 |
| Jan 2, 2026 | 76.61 | 77.07 | 76.61 | 77.07 | 77.07 | 1.30% | 10,131 |
| Dec 31, 2025 | 76.24 | 76.24 | 75.89 | 76.08 | 76.08 | -0.29% | 2,705 |
| Dec 30, 2025 | 76.32 | 76.38 | 76.30 | 76.30 | 76.30 | -0.04% | 1,400 |
| Dec 29, 2025 | 76.88 | 76.88 | 76.27 | 76.33 | 76.33 | -0.82% | 3,322 |
| Dec 24, 2025 | 76.99 | 76.99 | 76.93 | 76.96 | 76.96 | 0.22% | 1,315 |
| Dec 23, 2025 | 76.65 | 76.90 | 76.54 | 76.79 | 76.79 | 0.13% | 14,174 |
| Dec 22, 2025 | 75.96 | 76.75 | 75.96 | 76.69 | 76.69 | 0.64% | 4,045 |
| Dec 19, 2025 | 75.60 | 76.31 | 75.42 | 76.20 | 76.20 | 1.26% | 6,427 |
| Dec 18, 2025 | 75.38 | 75.57 | 74.91 | 75.25 | 75.25 | 1.16% | 22,918 |
| Dec 17, 2025 | 75.63 | 75.63 | 74.39 | 74.39 | 74.39 | -1.59% | 2,175 |
| Dec 16, 2025 | 75.82 | 75.83 | 75.28 | 75.59 | 75.59 | -0.57% | 3,127 |
| Dec 15, 2025 | 76.16 | 76.24 | 75.99 | 76.02 | 76.02 | -0.34% | 1,622 |
| Dec 12, 2025 | 77.18 | 77.18 | 76.00 | 76.28 | 76.28 | -2.14% | 4,329 |
| Dec 11, 2025 | 76.82 | 78.08 | 76.82 | 77.95 | 77.95 | -0.14% | 8,655 |
| Dec 10, 2025 | 77.73 | 78.09 | 77.62 | 78.06 | 78.06 | 1.52% | 24,797 |
| Dec 9, 2025 | 76.74 | 77.04 | 76.74 | 76.89 | 76.89 | -0.18% | 27,088 |
| Dec 8, 2025 | 77.06 | 77.21 | 76.96 | 77.03 | 77.03 | 0.05% | 2,719 |
| 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 |