Dynamic Active U.S. Equity ETF (TSX:DXUS)
Canada
· Delayed Price · Currency is CAD 34.75
-0.05 (-0.14%)
At close: Dec 4, 2025
TSX:DXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.73 | 34.77 | 34.73 | 34.75 | 34.75 | -0.14% | 343 |
| Dec 3, 2025 | 34.71 | 34.80 | 34.71 | 34.80 | 34.80 | 0.14% | 500 |
| Dec 2, 2025 | 34.71 | 34.75 | 34.71 | 34.75 | 34.75 | -0.34% | 930 |
| Nov 26, 2025 | 34.78 | 34.92 | 34.78 | 34.87 | 34.87 | 3.69% | 1,047 |
| Nov 21, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.15% | 100 |
| Nov 20, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.44% | 1,400 |
| Nov 19, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 1.02% | 3,800 |
| Nov 18, 2025 | 33.41 | 33.41 | 33.39 | 33.39 | 33.39 | -1.27% | 300 |
| Nov 17, 2025 | 33.75 | 33.82 | 33.75 | 33.82 | 33.82 | -0.50% | 410 |
| Nov 14, 2025 | 34.19 | 34.19 | 33.99 | 33.99 | 33.99 | -0.23% | 2,586 |
| Nov 13, 2025 | 34.09 | 34.09 | 33.97 | 34.07 | 34.07 | -1.53% | 1,000 |
| Nov 11, 2025 | 34.59 | 34.60 | 34.59 | 34.60 | 34.60 | -0.29% | 845 |
| Nov 10, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.97% | 234 |
| Nov 7, 2025 | 33.72 | 34.03 | 33.72 | 34.03 | 34.03 | -0.67% | 3,316 |
| Nov 6, 2025 | 34.31 | 34.31 | 34.26 | 34.26 | 34.26 | -1.30% | 763 |
| Nov 5, 2025 | 34.63 | 34.89 | 34.63 | 34.71 | 34.71 | 0.06% | 2,484 |
| Nov 4, 2025 | 34.74 | 34.75 | 34.69 | 34.69 | 34.69 | -0.63% | 1,493 |
| Nov 3, 2025 | 34.98 | 35.00 | 34.91 | 34.91 | 34.91 | - | 3,855 |
| Oct 31, 2025 | 35.46 | 35.46 | 34.91 | 34.91 | 34.91 | -0.14% | 3,638 |
| Oct 30, 2025 | 35.10 | 35.10 | 34.96 | 34.96 | 34.96 | -0.99% | 1,160 |
| Oct 29, 2025 | 35.20 | 35.31 | 35.20 | 35.31 | 35.31 | 0.11% | 5,352 |
| Oct 28, 2025 | 35.07 | 35.29 | 35.07 | 35.27 | 35.27 | 0.86% | 528 |
| Oct 27, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.84% | 220 |
| Oct 24, 2025 | 34.61 | 34.73 | 34.56 | 34.68 | 34.68 | 0.93% | 3,166 |
| Oct 23, 2025 | 34.02 | 34.38 | 34.02 | 34.36 | 34.36 | 0.88% | 2,203 |
| Oct 22, 2025 | 34.03 | 34.08 | 33.92 | 34.06 | 34.06 | -0.35% | 2,200 |
| Oct 21, 2025 | 34.28 | 34.28 | 34.16 | 34.18 | 34.18 | -0.26% | 670 |
| Oct 20, 2025 | 34.23 | 34.33 | 34.23 | 34.27 | 34.27 | 1.15% | 1,284 |
| Oct 17, 2025 | 33.78 | 33.92 | 33.67 | 33.88 | 33.88 | 0.24% | 8,461 |
| Oct 16, 2025 | 34.17 | 34.17 | 33.69 | 33.80 | 33.80 | -0.32% | 3,276 |
| Oct 15, 2025 | 34.15 | 34.15 | 33.81 | 33.91 | 33.91 | 0.33% | 4,385 |
| Oct 14, 2025 | 33.92 | 33.94 | 33.80 | 33.80 | 33.80 | 1.11% | 2,579 |
| Oct 10, 2025 | 34.51 | 34.51 | 33.43 | 33.43 | 33.43 | -2.73% | 4,287 |
| Oct 9, 2025 | 34.39 | 34.39 | 34.37 | 34.37 | 34.37 | 0.17% | 524 |
| Oct 8, 2025 | 34.30 | 34.31 | 34.30 | 34.31 | 34.31 | 0.94% | 818 |
| Oct 7, 2025 | 33.96 | 34.00 | 33.94 | 33.99 | 33.99 | -0.73% | 2,439 |
| Oct 6, 2025 | 34.27 | 34.27 | 34.24 | 34.24 | 34.24 | 0.18% | 3,100 |
| Oct 3, 2025 | 34.22 | 34.23 | 34.17 | 34.18 | 34.18 | -0.06% | 3,964 |
| Oct 2, 2025 | 34.23 | 34.23 | 34.20 | 34.20 | 34.20 | 0.23% | 2,128 |
| Oct 1, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.47% | 100 |
| Sep 30, 2025 | 33.97 | 33.97 | 33.96 | 33.96 | 33.96 | 0.35% | 432 |
| Sep 29, 2025 | 33.85 | 33.85 | 33.80 | 33.84 | 33.84 | - | 2,318 |
| Sep 26, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.45% | 805 |
| Sep 25, 2025 | 33.76 | 33.76 | 33.69 | 33.69 | 33.69 | -0.35% | 806 |
| Sep 24, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.06% | 145 |
| Sep 23, 2025 | 34.14 | 34.14 | 33.77 | 33.79 | 33.79 | -0.94% | 1,897 |
| Sep 22, 2025 | 34.02 | 34.12 | 34.02 | 34.11 | 34.11 | 0.62% | 1,203 |
| Sep 19, 2025 | 34.00 | 34.00 | 33.84 | 33.90 | 33.90 | 1.24% | 1,120 |
| Sep 17, 2025 | 33.46 | 33.52 | 33.46 | 33.49 | 33.49 | -0.64% | 320 |
| Sep 16, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.27% | 225 |
| Sep 15, 2025 | 33.84 | 33.84 | 33.79 | 33.79 | 33.79 | 0.12% | 2,498 |
| Sep 12, 2025 | 33.77 | 33.77 | 33.75 | 33.75 | 33.75 | -0.35% | 400 |
| Sep 11, 2025 | 33.83 | 33.87 | 33.83 | 33.87 | 33.87 | 0.71% | 1,044 |
| Sep 10, 2025 | 33.60 | 33.63 | 33.54 | 33.63 | 33.63 | 0.30% | 972 |
| Sep 9, 2025 | 33.31 | 33.53 | 33.31 | 33.53 | 33.53 | 0.24% | 3,394 |
| Sep 8, 2025 | 33.41 | 33.46 | 33.41 | 33.45 | 33.45 | 0.45% | 3,238 |
| Sep 5, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.90% | 5,084 |
| Sep 3, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.86% | 111 |
| Sep 2, 2025 | 32.33 | 32.40 | 32.33 | 32.40 | 32.40 | -0.52% | 1,315 |
| Aug 29, 2025 | 32.60 | 32.62 | 32.57 | 32.57 | 32.57 | -1.03% | 400 |
| Aug 28, 2025 | 32.77 | 32.93 | 32.77 | 32.91 | 32.91 | 0.30% | 9,668 |
| Aug 27, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.21% | 400 |
| Aug 26, 2025 | 32.85 | 32.88 | 32.85 | 32.88 | 32.88 | -0.06% | 511 |
| Aug 25, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.09% | 313 |
| Aug 22, 2025 | 32.89 | 32.89 | 32.86 | 32.87 | 32.87 | 1.11% | 1,506 |
| Aug 21, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.97% | 700 |
| Aug 19, 2025 | 33.00 | 33.00 | 32.81 | 32.83 | 32.83 | -0.45% | 10,899 |
| Aug 18, 2025 | 33.00 | 33.00 | 32.98 | 32.98 | 32.98 | -0.36% | 919 |
| Aug 12, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.98% | 1,400 |
| Aug 11, 2025 | 32.86 | 32.89 | 32.78 | 32.78 | 32.78 | -0.12% | 2,785 |
| Aug 8, 2025 | 32.48 | 32.82 | 32.48 | 32.82 | 32.82 | 0.74% | 13,836 |
| Aug 6, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 1.34% | 357 |
| Aug 5, 2025 | 32.34 | 32.34 | 32.15 | 32.15 | 32.15 | 1.39% | 1,115 |
| Aug 1, 2025 | 31.65 | 31.86 | 31.65 | 31.71 | 31.71 | -2.22% | 1,413 |
| Jul 31, 2025 | 32.66 | 32.66 | 32.38 | 32.43 | 32.43 | 1.31% | 3,900 |
| Jul 29, 2025 | 32.11 | 32.11 | 32.01 | 32.01 | 32.01 | 0.69% | 6,300 |
| Jul 28, 2025 | 31.74 | 31.79 | 31.74 | 31.79 | 31.79 | 0.13% | 1,806 |
| Jul 25, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.73% | 400 |
| Jul 24, 2025 | 31.42 | 31.52 | 31.42 | 31.52 | 31.52 | 1.12% | 784 |
| Jul 23, 2025 | 31.04 | 31.17 | 31.04 | 31.17 | 31.17 | 0.55% | 6,893 |
| Jul 22, 2025 | 31.25 | 31.25 | 30.93 | 31.00 | 31.00 | -1.21% | 2,712 |
| Jul 21, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.26% | 1,296 |
| Jul 18, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.32% | 155 |
| Jul 17, 2025 | 31.26 | 31.40 | 31.26 | 31.40 | 31.40 | 1.23% | 1,599 |
| Jul 16, 2025 | 30.90 | 31.02 | 30.90 | 31.02 | 31.02 | -0.29% | 210 |
| Jul 15, 2025 | 31.25 | 31.25 | 31.11 | 31.11 | 31.11 | - | 372 |
| Jul 14, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.26% | 1,100 |
| Jul 11, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.10% | 500 |
| Jul 9, 2025 | 31.09 | 31.09 | 31.06 | 31.06 | 31.06 | 0.91% | 1,700 |
| Jul 8, 2025 | 30.81 | 30.81 | 30.78 | 30.78 | 30.78 | -0.16% | 211 |
| Jul 7, 2025 | 30.80 | 30.83 | 30.80 | 30.83 | 30.83 | 0.49% | 350 |
| Jul 4, 2025 | 30.83 | 30.83 | 30.68 | 30.68 | 30.68 | -0.84% | 5,300 |
| Jul 3, 2025 | 30.90 | 31.05 | 30.87 | 30.94 | 30.94 | 1.24% | 5,652 |
| Jul 2, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.75% | 449 |
| Jun 30, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.26% | 151 |
| Jun 27, 2025 | 30.35 | 30.71 | 30.35 | 30.71 | 30.71 | 1.15% | 2,310 |
| Jun 26, 2025 | 30.28 | 30.36 | 30.28 | 30.36 | 30.36 | 0.53% | 800 |
| Jun 25, 2025 | 30.36 | 30.36 | 30.20 | 30.20 | 30.20 | 1.17% | 3,330 |
| Jun 24, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.27% | 595 |
| Jun 23, 2025 | 29.79 | 29.79 | 29.77 | 29.77 | 29.77 | 1.16% | 653 |