Australia markets open in 3 hours 30 minutes

Dynamic Active Canadian Dividend ETF (DXC.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
35.35+0.21 (+0.60%)
At close: 03:28PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202435.2135.3735.2135.3535.356,986
07 May 202435.1935.2335.1035.1535.156,400
06 May 202434.8135.0634.8135.0335.039,600
03 May 202434.7134.7234.6234.7134.719,500
02 May 202434.7034.7534.4934.6534.6516,100
01 May 202434.4834.7334.4834.7334.738,700
30 Apr 202434.6834.7534.5134.5134.5111,000
29 Apr 202434.6934.7634.6334.6534.6519,900
26 Apr 202434.7134.7334.7034.7134.714,800
25 Apr 202434.5534.6734.3234.6434.6411,700
24 Apr 202434.9034.9034.6434.7034.7034,100
24 Apr 20240.082 Dividend
23 Apr 202434.9034.9334.9034.9134.834,100
22 Apr 202434.6934.8134.5834.7334.6512,200
19 Apr 202434.5134.6034.5134.5534.475,200
18 Apr 202434.3834.4634.2734.3634.285,700
17 Apr 202434.2834.3734.1934.3434.261,600
16 Apr 202434.4034.4134.2934.3934.314,600
15 Apr 202434.8434.8434.4334.4734.3919,000
12 Apr 202434.8934.8934.5934.6834.6016,500
11 Apr 202435.2635.2634.9035.0434.9611,300
10 Apr 202435.1235.2535.0935.1635.085,000
09 Apr 202435.4435.4935.2635.4935.418,200
08 Apr 202435.4235.4235.3435.3735.294,500
05 Apr 202435.1935.4335.1935.3635.2811,600
04 Apr 202435.4335.4535.0935.1535.078,100
03 Apr 202435.2835.4535.2835.3135.236,100
02 Apr 202435.5035.5135.3535.4035.3224,100
01 Apr 202435.8335.8335.6335.7135.631,200
28 Mar 202435.8435.8835.7535.8735.7912,000
27 Mar 202435.5435.6835.5435.6635.587,000
26 Mar 202435.5235.5335.4235.4235.344,900
25 Mar 202435.4735.5735.4635.4635.3811,400
22 Mar 202435.7635.7635.5135.5235.448,600
22 Mar 20240.082 Dividend
21 Mar 202435.6935.9335.6935.8335.664,600
20 Mar 202435.5235.6735.5235.6535.4811,500
19 Mar 202435.4435.5435.4435.4935.339,500
18 Mar 202435.5335.5335.3835.4535.295,000
15 Mar 202435.2035.4935.2035.4235.267,000
14 Mar 202435.7735.7735.3335.4735.3110,800
13 Mar 202435.7435.7835.6935.7535.587,600
12 Mar 202435.5835.6335.5435.6135.4519,800
11 Mar 202435.3435.4935.2835.4935.335,000
08 Mar 202435.5035.5035.3735.3935.235,700
07 Mar 202435.2735.4835.2735.4735.3121,600
06 Mar 202435.2835.3135.1335.1735.0143,500
05 Mar 202435.1135.1835.0735.1234.9618,700
04 Mar 202435.0635.1635.0635.0934.9326,800
01 Mar 202435.0335.2135.0335.1434.9810,000
29 Feb 202434.9934.9934.8934.9834.8223,300
28 Feb 202434.8734.9634.8634.8634.7010,200
27 Feb 202434.9634.9634.8334.9234.7629,900
26 Feb 202435.0135.0134.8834.9034.7410,500
23 Feb 202435.0235.1534.9535.1334.9733,900
23 Feb 20240.082 Dividend
22 Feb 202434.9235.1034.9235.0934.857,800
21 Feb 202434.7334.7334.6134.6934.4519,400
20 Feb 202434.6034.7834.6034.7334.4924,600
16 Feb 202434.6534.7734.6534.7234.488,000
15 Feb 202434.2334.6534.2334.6234.3811,200
14 Feb 202433.9334.1733.9334.1733.9318,700
13 Feb 202433.8633.8633.5233.6633.4316,700
12 Feb 202434.0134.2234.0134.1633.926,900
09 Feb 202433.9634.0133.8434.0033.7612,400
08 Feb 202433.7733.9933.7733.9733.7313,800
07 Feb 202434.1734.2334.1634.1633.9217,000
06 Feb 202433.9934.2333.9934.2033.968,900
05 Feb 202434.2534.2534.0134.0333.7916,500
02 Feb 202434.4434.4434.2234.3334.0920,800
01 Feb 202434.2834.5034.2834.4834.2416,300
31 Jan 202434.6034.6134.3034.3034.069,300
30 Jan 202434.5634.6234.5034.5834.3416,600
29 Jan 202434.4534.5834.4234.5834.3421,900
26 Jan 202434.4934.5534.4834.5334.2911,100
25 Jan 202434.4634.4634.3834.4534.216,300
25 Jan 20240.082 Dividend
24 Jan 202434.5234.6134.4034.4034.0816,100
23 Jan 202434.3534.4734.3534.4734.151,700
22 Jan 202434.3934.3934.2534.3634.047,400
19 Jan 202434.0934.3034.0734.2833.9614,200
18 Jan 202433.8234.0233.8234.0233.706,800
17 Jan 202433.8733.8733.6533.7533.4410,200
16 Jan 202433.9034.0833.9034.0833.7611,900
15 Jan 202434.0434.1233.9434.0933.7728,300
12 Jan 202434.0834.2233.9633.9933.6711,800
11 Jan 202434.1134.1133.8734.0433.7222,600
10 Jan 202434.0234.1834.0234.1233.8019,800
09 Jan 202434.1234.1234.0234.1133.7911,900
08 Jan 202434.0434.2534.0434.2533.936,000
05 Jan 202433.9534.0733.9534.0233.708,700
04 Jan 202433.8434.0033.8433.9833.6624,500
03 Jan 202433.8133.9033.7733.9033.585,500
02 Jan 202433.8834.0133.8833.9533.636,800
29 Dec 202333.8533.9533.8533.9533.6317,000
28 Dec 202333.9433.9533.9033.9033.582,100
28 Dec 20230.069 Dividend
27 Dec 202333.8134.0633.8133.9733.5810,500
22 Dec 202333.8633.8833.8133.8133.4321,100
21 Dec 202333.5133.7133.5133.7033.3214,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...