Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Dynamic Active International Dividend ETF (DXW)
Dynamic Active International Dividend ETF (DXW) Historical

DXW Dynamic Active International Dividend ETF

22.75

0.00 (0.00%)

Jun 13 2024 - Closed

Delayed by 15 minutes

DXW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 12 2024	22.75	0.22	0.98%	22.78	22.81	22.74	15,800
Jun 11 2024	22.53	-0.36	-1.57%	22.58	22.59	22.53	1,862
Jun 10 2024	22.89	0.04	0.18%	22.79	22.89	22.79	8,200
Jun 07 2024	22.85	-0.25	-1.08%	22.96	22.96	22.85	1,400
Jun 06 2024	23.10	0.03	0.13%	23.21	23.21	23.10	200
Jun 05 2024	23.07	0.32	1.41%	23.03	23.07	23.03	2,300
Jun 04 2024	22.75	-0.03	-0.13%	22.81	22.81	22.75	1,601
Jun 03 2024	22.78	-0.04	-0.18%	22.82	22.82	22.78	1,281
May 31 2024	22.82	0.03	0.13%	22.82	22.82	22.82	1,000
May 30 2024	22.79	0.13	0.57%	22.84	22.85	22.79	3,255
May 29 2024	22.66	-0.20	-0.87%	22.57	22.72	22.57	19,500
May 28 2024	22.86	-0.33	-1.42%	22.94	22.94	22.86	601
May 27 2024	23.19	-0.02	-0.09%	23.20	23.24	23.19	3,800
May 24 2024	23.21	0.01	0.04%	23.20	23.21	23.20	4,810
May 23 2024	23.20	-0.18	-0.77%	23.22	23.22	23.16	4,200
May 22 2024	23.38	-0.01	-0.04%	23.37	23.38	23.34	4,800
May 21 2024	23.39	-0.10	-0.43%	23.49	23.63	23.39	5,375
May 17 2024	23.49	0.12	0.51%	23.49	23.49	23.49	22
May 16 2024	23.37	-0.04	-0.17%	23.42	23.42	23.37	2,298
May 15 2024	23.41	0.11	0.47%	23.39	23.44	23.39	3,305
May 14 2024	23.30	0.07	0.30%	23.33	23.33	23.30	100
May 13 2024	23.23	-0.01	-0.04%	23.34	23.34	23.23	670
May 10 2024	23.24	0.03	0.13%	23.30	23.30	23.24	2,528
May 09 2024	23.21	0.04	0.17%	23.24	23.24	23.21	812
May 08 2024	23.17	-0.03	-0.13%	23.19	23.19	23.17	724
May 07 2024	23.20	0.09	0.39%	23.25	23.25	23.20	4,721
May 06 2024	23.11	0.15	0.65%	23.09	23.11	23.09	1,277
May 03 2024	22.96	0.17	0.75%	23.01	23.01	22.96	675
May 02 2024	22.79	0.04	0.18%	22.84	22.94	22.79	2,449
May 01 2024	22.75	-0.02	-0.09%	22.79	22.83	22.75	2,815
Apr 30 2024	22.77	-0.30	-1.30%	22.75	22.77	22.74	600
Apr 29 2024	23.07	0.25	1.10%	22.92	23.08	22.92	1,596
Apr 26 2024	22.82	0.16	0.71%	22.85	22.85	22.82	2,496
Apr 25 2024	22.66	-0.10	-0.44%	22.66	22.66	22.66	0
Apr 24 2024	22.76	0.09	0.40%	22.68	22.76	22.68	4,600
Apr 23 2024	22.67	0.03	0.13%	22.67	22.67	22.67	0
Apr 22 2024	22.64	0.20	0.89%	22.55	22.64	22.55	4,700
Apr 19 2024	22.44	-0.11	-0.49%	22.47	22.47	22.44	667
Apr 18 2024	22.55	0.05	0.22%	22.59	22.59	22.55	2,300
Apr 17 2024	22.50	-0.08	-0.35%	22.55	22.55	22.50	600
Apr 16 2024	22.58	0.01	0.04%	22.42	22.58	22.42	2,300
Apr 15 2024	22.57	-0.08	-0.35%	22.76	22.77	22.57	3,311
Apr 12 2024	22.65	-0.22	-0.96%	22.67	22.67	22.62	1,200
Apr 11 2024	22.87	0.08	0.35%	22.82	22.87	22.82	800
Apr 10 2024	22.79	-0.08	-0.35%	22.85	22.85	22.79	462
Apr 09 2024	22.87	0.01	0.04%	22.87	22.87	22.87	0
Apr 08 2024	22.86	0.08	0.35%	22.82	22.92	22.82	784
Apr 05 2024	22.78	0.24	1.06%	22.82	22.86	22.78	3,619
Apr 04 2024	22.54	-0.19	-0.84%	22.64	22.64	22.54	100
Apr 03 2024	22.73	0.08	0.35%	22.48	22.73	22.48	4,320
Apr 02 2024	22.65	0.02	0.09%	22.64	22.65	22.64	1,300
Apr 01 2024	22.63	-0.11	-0.48%	22.68	22.68	22.63	1,000
Mar 28 2024	22.74	-0.06	-0.26%	22.70	22.74	22.68	3,446
Mar 27 2024	22.80	0.15	0.66%	22.74	22.80	22.74	2,400
Mar 26 2024	22.65	0.10	0.44%	22.64	22.65	22.62	2,900
Mar 25 2024	22.55	-0.03	-0.13%	22.60	22.60	22.55	4,600
Mar 22 2024	22.58	0.01	0.04%	22.57	22.58	22.55	3,720
Mar 21 2024	22.57	0.07	0.31%	22.69	22.69	22.57	300
Mar 20 2024	22.50	0.16	0.72%	22.39	22.50	22.39	5,900
Mar 19 2024	22.34	0.02	0.09%	22.39	22.40	22.25	7,500
Mar 18 2024	22.32	-0.15	-0.67%	22.41	22.41	22.32	1,100
Mar 15 2024	22.47	0.11	0.49%	22.42	22.47	22.42	2,800

Dynamic Active Internati...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions