Dynamic Active Global Dividend ETF (TSX:DXG)
Canada
· Delayed Price · Currency is CAD 81.44
-1.56 (-1.88%)
Apr 28, 2026, 3:56 PM EST
TSX:DXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.50 | 81.79 | 80.94 | 81.44 | - | -1.88% | 2,538 |
| Apr 27, 2026 | 83.64 | 83.64 | 82.99 | 83.00 | 83.00 | -1.24% | 423 |
| Apr 24, 2026 | 84.24 | 84.24 | 83.25 | 84.04 | 84.04 | 0.41% | 1,396 |
| Apr 23, 2026 | 82.39 | 84.26 | 82.35 | 83.70 | 83.70 | 1.06% | 2,831 |
| Apr 22, 2026 | 82.75 | 83.25 | 82.26 | 82.82 | 82.82 | 0.79% | 13,374 |
| Apr 21, 2026 | 83.25 | 83.25 | 82.17 | 82.17 | 82.17 | -0.90% | 7,398 |
| Apr 20, 2026 | 83.07 | 83.08 | 82.71 | 82.92 | 82.92 | -0.43% | 2,081 |
| Apr 17, 2026 | 82.15 | 83.28 | 82.15 | 83.28 | 83.28 | 2.46% | 10,366 |
| Apr 16, 2026 | 81.05 | 81.39 | 80.95 | 81.28 | 81.28 | -0.49% | 5,297 |
| Apr 15, 2026 | 82.34 | 82.34 | 81.14 | 81.68 | 81.68 | -1.22% | 5,151 |
| Apr 14, 2026 | 82.11 | 82.71 | 82.11 | 82.69 | 82.69 | 1.19% | 2,347 |
| Apr 13, 2026 | 81.29 | 81.72 | 81.18 | 81.72 | 81.72 | 0.39% | 3,316 |
| Apr 10, 2026 | 81.03 | 81.51 | 81.03 | 81.41 | 81.41 | 0.51% | 1,149 |
| Apr 9, 2026 | 79.69 | 81.28 | 79.69 | 80.99 | 80.99 | 0.97% | 2,722 |
| Apr 8, 2026 | 79.45 | 80.52 | 79.45 | 80.21 | 80.21 | 3.64% | 4,991 |
| Apr 7, 2026 | 76.48 | 77.40 | 76.43 | 77.39 | 77.39 | 0.16% | 3,516 |
| Apr 6, 2026 | 77.90 | 77.90 | 77.03 | 77.27 | 77.27 | -0.12% | 3,347 |
| Apr 2, 2026 | 75.30 | 77.80 | 75.30 | 77.36 | 77.36 | 0.01% | 3,418 |
| Apr 1, 2026 | 75.93 | 77.60 | 75.93 | 77.35 | 77.35 | 2.49% | 4,525 |
| Mar 31, 2026 | 75.30 | 75.47 | 74.86 | 75.47 | 75.47 | 3.65% | 1,448 |
| Mar 30, 2026 | 75.14 | 75.14 | 72.81 | 72.81 | 72.81 | -1.75% | 1,635 |
| Mar 27, 2026 | 74.31 | 74.62 | 73.84 | 74.11 | 74.11 | -0.76% | 2,077 |
| Mar 26, 2026 | 76.27 | 76.27 | 74.68 | 74.68 | 74.68 | -3.10% | 2,515 |
| Mar 25, 2026 | 77.50 | 77.61 | 77.07 | 77.07 | 77.07 | 1.03% | 4,210 |
| Mar 24, 2026 | 75.95 | 76.35 | 75.95 | 76.29 | 76.29 | 1.24% | 2,921 |
| Mar 23, 2026 | 75.49 | 76.38 | 75.01 | 75.35 | 75.35 | 2.32% | 5,323 |
| Mar 20, 2026 | 75.94 | 75.94 | 73.44 | 73.64 | 73.64 | -3.31% | 10,377 |
| Mar 19, 2026 | 73.68 | 76.16 | 73.68 | 76.16 | 76.16 | 1.24% | 1,667 |
| Mar 18, 2026 | 75.83 | 76.07 | 75.15 | 75.23 | 75.23 | -0.52% | 1,618 |
| Mar 17, 2026 | 75.37 | 75.78 | 75.36 | 75.62 | 75.62 | 0.57% | 1,109 |
| Mar 16, 2026 | 74.52 | 75.24 | 74.52 | 75.19 | 75.19 | 1.55% | 2,560 |
| Mar 13, 2026 | 74.95 | 74.95 | 74.02 | 74.04 | 74.04 | -0.71% | 8,651 |
| Mar 12, 2026 | 74.91 | 75.11 | 74.34 | 74.57 | 74.57 | -1.86% | 3,941 |
| Mar 11, 2026 | 75.92 | 76.23 | 75.73 | 75.98 | 75.98 | -0.73% | 3,117 |
| Mar 10, 2026 | 76.68 | 77.43 | 76.54 | 76.54 | 76.54 | 0.28% | 5,414 |
| Mar 9, 2026 | 74.00 | 76.33 | 74.00 | 76.33 | 76.33 | 1.95% | 12,664 |
| Mar 6, 2026 | 75.81 | 75.81 | 74.87 | 74.87 | 74.87 | -3.54% | 5,332 |
| 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 |