S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Dynamic Active Global Equity Income ETF (DXGE)
Dynamic Active Global Equity Income ETF (DXGE) Historical

DXGE Dynamic Active Global Equity Income ETF

22.95

0.08 (0.35%)

Jun 21 2024 - Closed

Delayed by 15 minutes

DXGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	22.95	0.08	0.35%	22.92	22.95	22.92	1,600
Jun 20 2024	22.87	0.02	0.09%	22.86	22.87	22.86	5,000
Jun 19 2024	22.85	0.06	0.26%	22.82	22.85	22.82	12,900
Jun 18 2024	22.79	-0.09	-0.39%	22.82	22.87	22.79	7,200
Jun 17 2024	22.88	0.09	0.39%	22.85	22.92	22.85	8,442
Jun 14 2024	22.79	-0.20	-0.87%	22.80	22.80	22.79	5,000
Jun 13 2024	22.99	-0.03	-0.13%	22.87	23.00	22.87	12,000
Jun 12 2024	23.02	0.02	0.09%	23.02	23.12	23.02	21,800
Jun 11 2024	23.00	-0.14	-0.61%	23.00	23.00	22.99	5,000
Jun 10 2024	23.14	-0.02	-0.09%	23.10	23.14	23.10	3,500
Jun 07 2024	23.16	0.01	0.04%	23.25	23.25	23.16	1,400
Jun 06 2024	23.15	0.08	0.35%	23.19	23.19	23.15	3,500
Jun 05 2024	23.07	0.06	0.26%	23.04	23.07	23.04	1,893
Jun 04 2024	23.01	0.18	0.79%	23.01	23.01	23.01	0
Jun 03 2024	22.83	0.04	0.18%	22.73	22.83	22.73	3,547
May 31 2024	22.79	0.14	0.62%	22.67	22.79	22.67	3,125
May 30 2024	22.65	-0.04	-0.18%	22.70	22.70	22.65	4,520
May 29 2024	22.69	-0.11	-0.48%	22.69	22.72	22.68	7,400
May 28 2024	22.80	-0.96	-4.04%	22.90	22.90	22.80	9,520
May 27 2024	23.76	0.70	3.04%	23.05	23.76	23.05	15,700
May 24 2024	23.06	-0.05	-0.22%	23.11	23.11	23.06	13,800
May 23 2024	23.11	-0.22	-0.94%	23.25	23.27	23.11	8,700
May 22 2024	23.33	-0.03	-0.13%	23.40	23.40	23.33	4,500
May 21 2024	23.36	0.01	0.04%	23.34	23.36	23.34	1,089
May 17 2024	23.35	0.02	0.09%	23.35	23.35	23.35	2
May 16 2024	23.33	0.02	0.09%	23.40	23.41	23.33	6,360
May 15 2024	23.31	0.13	0.56%	23.32	23.32	23.31	3,454
May 14 2024	23.18	-0.01	-0.04%	23.11	23.18	23.11	1,103
May 13 2024	23.19	0.07	0.30%	23.19	23.19	23.19	1,052
May 10 2024	23.12	0.05	0.22%	23.10	23.12	23.06	6,902
May 09 2024	23.07	0.05	0.22%	23.07	23.07	23.07	1,058
May 08 2024	23.02	0.12	0.52%	22.96	23.02	22.96	3,880
May 07 2024	22.90	0.18	0.79%	22.94	22.95	22.90	5,220
May 06 2024	22.72	0.08	0.35%	22.70	22.72	22.70	3,591
May 03 2024	22.64	0.17	0.76%	22.67	22.67	22.64	3,567
May 02 2024	22.47	0.01	0.04%	22.46	22.47	22.46	1,046
May 01 2024	22.46	0.01	0.04%	22.46	22.46	22.46	3,536
Apr 30 2024	22.45	-0.06	-0.27%	22.50	22.50	22.45	1,000
Apr 29 2024	22.51	-0.03	-0.13%	22.55	22.55	22.51	2,196
Apr 26 2024	22.54	0.17	0.76%	22.57	22.57	22.54	4,529
Apr 25 2024	22.37	-0.18	-0.80%	22.37	22.37	22.37	5,000
Apr 24 2024	22.55	0.02	0.09%	22.51	22.55	22.51	4,500
Apr 23 2024	22.53	0.15	0.67%	22.55	22.55	22.53	1,100
Apr 22 2024	22.38	0.13	0.58%	22.35	22.38	22.35	1,000
Apr 19 2024	22.25	0.03	0.14%	22.25	22.25	22.25	1,060
Apr 18 2024	22.22	0.01	0.05%	22.29	22.29	22.22	2,000
Apr 17 2024	22.21	-0.05	-0.22%	22.21	22.21	22.21	2,000
Apr 16 2024	22.26	-0.12	-0.54%	22.25	22.26	22.25	1,000
Apr 15 2024	22.38	-0.03	-0.13%	22.30	22.50	22.30	9,595
Apr 12 2024	22.41	-0.17	-0.75%	22.52	22.52	22.41	1,100
Apr 11 2024	22.58	0.08	0.36%	22.54	22.58	22.54	1,000
Apr 10 2024	22.50	-0.12	-0.53%	22.50	22.50	22.50	1,423
Apr 09 2024	22.62	0.05	0.22%	22.62	22.62	22.62	0
Apr 08 2024	22.57	0.01	0.04%	22.63	22.63	22.57	3,685
Apr 05 2024	22.56	0.20	0.89%	22.58	22.58	22.56	11,637
Apr 04 2024	22.36	-0.19	-0.84%	22.40	22.40	22.36	1,000
Apr 03 2024	22.55	-0.03	-0.13%	22.60	22.60	22.55	3,600
Apr 02 2024	22.58	-0.18	-0.79%	22.60	22.60	22.58	1,000
Apr 01 2024	22.76	-0.07	-0.31%	22.77	22.77	22.76	3,500
Mar 28 2024	22.83	-0.01	-0.04%	22.82	22.84	22.82	6,100
Mar 27 2024	22.84	0.19	0.84%	22.78	22.84	22.78	1,800
Mar 26 2024	22.65	-0.01	-0.04%	22.70	22.70	22.65	4,910
Mar 25 2024	22.66	-0.13	-0.57%	22.68	22.68	22.66	2,700

Dynamic Active Global Eq...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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