Dynamic Active Retirement Income ETF (DXR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 12:34PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 300 |
| 16 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 15 May 2024 | 21.38 | 21.38 | 21.36 | 21.37 | 21.37 | 6,900 |
| 14 May 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 2,000 |
| 13 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 10 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 09 May 2024 | 21.29 | 21.29 | 21.17 | 21.17 | 21.17 | 4,800 |
| 08 May 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 07 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 06 May 2024 | 21.15 | 21.15 | 21.14 | 21.15 | 21.15 | 1,500 |
| 03 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 02 May 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 01 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 30 Apr 2024 | 20.95 | 21.03 | 20.95 | 21.03 | 21.03 | 1,400 |
| 29 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 26 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 25 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 24 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 24 Apr 2024 | 0.087 Dividend | |||||
| 23 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.99 | - |
| 22 Apr 2024 | 21.00 | 21.04 | 20.95 | 20.95 | 20.86 | 3,000 |
| 19 Apr 2024 | 20.97 | 21.08 | 20.97 | 21.08 | 20.99 | 1,400 |
| 18 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.86 | - |
| 17 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.87 | - |
| 16 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.88 | - |
| 15 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.84 | 500 |
| 12 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.08 | - |
| 11 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.08 | - |
| 10 Apr 2024 | 21.18 | 21.18 | 21.10 | 21.10 | 21.01 | 600 |
| 09 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.15 | - |
| 08 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.07 | 400 |
| 05 Apr 2024 | 21.27 | 21.27 | 21.15 | 21.15 | 21.06 | 1,600 |
| 04 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.05 | - |
| 03 Apr 2024 | 21.12 | 21.17 | 21.10 | 21.17 | 21.08 | 2,700 |
| 02 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.08 | - |
| 01 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.18 | - |
| 28 Mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.15 | - |
| 27 Mar 2024 | 21.28 | 21.28 | 21.17 | 21.17 | 21.08 | 2,300 |
| 26 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.89 | 100 |
| 25 Mar 2024 | 21.08 | 21.08 | 21.07 | 21.08 | 20.99 | 44,500 |
| 22 Mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.21 | - |
| 22 Mar 2024 | 0.087 Dividend | |||||
| 21 Mar 2024 | 21.30 | 21.31 | 21.30 | 21.31 | 21.14 | 4,000 |
| 20 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.95 | 1,100 |
| 19 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.84 | - |
| 18 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.84 | - |
| 15 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.78 | - |
| 14 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.80 | 100 |
| 13 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | 100 |
| 12 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.85 | - |
| 11 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.86 | - |
| 08 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.86 | - |
| 07 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.80 | - |
| 06 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - |
| 05 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.80 | - |
| 04 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.80 | 200 |
| 01 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | 500 |
| 29 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.75 | - |
| 28 Feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.74 | - |
| 27 Feb 2024 | 20.87 | 20.87 | 20.86 | 20.86 | 20.69 | 4,200 |
| 26 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.68 | 2,200 |
| 23 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.78 | 1,600 |
| 23 Feb 2024 | 0.083 Dividend | |||||
| 22 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | 800 |
| 21 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.65 | - |
| 20 Feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.69 | - |
| 16 Feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.64 | - |
| 15 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.59 | 900 |
| 14 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.36 | - |
| 13 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.55 | - |
| 12 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.53 | 100 |
| 09 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.41 | - |
| 08 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.41 | 100 |
| 07 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.50 | 100 |
| 06 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.45 | - |
| 05 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.59 | - |
| 02 Feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.66 | - |
| 01 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.65 | 100 |
| 31 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.66 | 800 |
| 30 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.73 | - |
| 29 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.68 | - |
| 26 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.63 | 100 |
| 25 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.68 | - |
| 25 Jan 2024 | 0.083 Dividend | |||||
| 24 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.64 | - |
| 23 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.57 | 2,200 |
| 22 Jan 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.54 | - |
| 19 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.46 | - |
| 18 Jan 2024 | 20.75 | 20.80 | 20.75 | 20.80 | 20.47 | 400 |
| 17 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.56 | - |
| 16 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.60 | - |
| 15 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.53 | - |
| 12 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.51 | - |
| 11 Jan 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.54 | - |
| 10 Jan 2024 | 20.80 | 20.80 | 20.79 | 20.79 | 20.46 | 400 |
| 09 Jan 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.54 | - |
| 08 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.45 | 900 |
| 05 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.44 | - |
| 04 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.43 | 200 |
| 03 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.