S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Dynamic Active Retirement Income ETF (DXR)
Dynamic Active Retirement Income ETF (DXR) Historical

DXR Dynamic Active Retirement Income ETF

21.39

0.00 (0.00%)

May 22 2024 - Closed

Delayed by 15 minutes

DXR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	21.39	-0.04	-0.19%	21.39	21.39	21.39	0
May 21 2024	21.43	-0.01	-0.05%	21.43	21.43	21.43	0
May 17 2024	21.44	0.04	0.19%	21.41	21.44	21.41	300
May 16 2024	21.40	0.00	0.00%	21.40	21.40	21.40	0
May 15 2024	21.40	0.02	0.09%	21.38	21.40	21.37	6,900
May 14 2024	21.38	0.03	0.14%	21.35	21.38	21.35	2,000
May 13 2024	21.35	-0.02	-0.09%	21.35	21.35	21.35	0
May 10 2024	21.37	0.05	0.23%	21.37	21.37	21.37	0
May 09 2024	21.32	0.03	0.14%	21.29	21.32	21.17	4,800
May 08 2024	21.29	0.06	0.28%	21.29	21.29	21.29	0
May 07 2024	21.23	0.03	0.14%	21.23	21.23	21.23	0
May 06 2024	21.20	0.10	0.47%	21.15	21.20	21.14	1,500
May 03 2024	21.10	0.03	0.14%	21.10	21.10	21.10	22
May 02 2024	21.07	0.01	0.05%	21.07	21.07	21.07	0
May 01 2024	21.06	-0.01	-0.05%	21.06	21.06	21.06	0
Apr 30 2024	21.07	-0.04	-0.19%	20.95	21.07	20.95	1,360
Apr 29 2024	21.11	0.05	0.24%	21.11	21.11	21.11	10
Apr 26 2024	21.06	0.05	0.24%	21.06	21.06	21.06	0
Apr 25 2024	21.01	-0.01	-0.05%	21.01	21.01	21.01	27
Apr 24 2024	21.02	-0.11	-0.52%	21.02	21.02	21.02	0
Apr 23 2024	21.13	0.05	0.24%	21.13	21.13	21.13	0
Apr 22 2024	21.08	0.04	0.19%	21.00	21.08	20.95	3,000
Apr 19 2024	21.04	0.08	0.38%	20.97	21.08	20.97	1,400
Apr 18 2024	20.96	0.01	0.05%	20.96	20.96	20.96	0
Apr 17 2024	20.95	-0.01	-0.05%	20.95	20.95	20.95	0
Apr 16 2024	20.96	-0.01	-0.05%	20.96	20.96	20.96	0
Apr 15 2024	20.97	-0.10	-0.47%	20.93	20.97	20.93	485
Apr 12 2024	21.07	-0.10	-0.47%	21.07	21.07	21.07	10
Apr 11 2024	21.17	0.00	0.00%	21.17	21.17	21.17	0
Apr 10 2024	21.17	-0.10	-0.47%	21.18	21.18	21.10	614
Apr 09 2024	21.27	0.03	0.14%	21.27	21.27	21.27	0
Apr 08 2024	21.24	0.06	0.28%	21.16	21.24	21.16	401
Apr 05 2024	21.18	0.07	0.33%	21.27	21.27	21.15	1,609
Apr 04 2024	21.11	-0.03	-0.14%	21.11	21.11	21.11	0
Apr 03 2024	21.14	0.03	0.14%	21.12	21.17	21.10	2,700
Apr 02 2024	21.11	-0.06	-0.28%	21.11	21.11	21.11	0
Apr 01 2024	21.17	-0.10	-0.47%	21.17	21.17	21.17	0
Mar 28 2024	21.27	0.03	0.14%	21.27	21.27	21.27	0
Mar 27 2024	21.24	0.14	0.66%	21.28	21.28	21.17	2,320
Mar 26 2024	21.10	0.00	0.00%	20.98	21.10	20.98	100
Mar 25 2024	21.10	0.01	0.05%	21.08	21.10	21.07	44,500
Mar 22 2024	21.09	-0.21	-0.99%	21.09	21.09	21.09	5
Mar 21 2024	21.30	0.12	0.57%	21.30	21.31	21.30	4,000
Mar 20 2024	21.18	0.09	0.43%	21.12	21.18	21.12	1,100
Mar 19 2024	21.09	0.08	0.38%	21.09	21.09	21.09	0
Mar 18 2024	21.01	0.00	0.00%	21.01	21.01	21.01	0
Mar 15 2024	21.01	0.06	0.29%	21.01	21.01	21.01	0
Mar 14 2024	20.95	-0.09	-0.43%	20.97	20.97	20.95	100
Mar 13 2024	21.04	-0.01	-0.05%	21.10	21.10	21.04	100
Mar 12 2024	21.05	0.03	0.14%	21.05	21.05	21.05	0
Mar 11 2024	21.02	-0.01	-0.05%	21.02	21.02	21.02	0
Mar 08 2024	21.03	0.00	0.00%	21.03	21.03	21.03	0
Mar 07 2024	21.03	0.06	0.29%	21.03	21.03	21.03	0
Mar 06 2024	20.97	-0.03	-0.14%	20.97	20.97	20.97	0
Mar 05 2024	21.00	0.03	0.14%	21.00	21.00	21.00	0
Mar 04 2024	20.97	-0.08	-0.38%	20.97	20.97	20.97	225
Mar 01 2024	21.05	0.09	0.43%	21.00	21.05	21.00	450
Feb 29 2024	20.96	0.04	0.19%	20.96	20.96	20.96	0
Feb 28 2024	20.92	0.01	0.05%	20.92	20.92	20.92	0
Feb 27 2024	20.91	0.02	0.10%	20.87	20.91	20.86	4,200
Feb 26 2024	20.89	-0.10	-0.48%	20.85	20.89	20.85	2,200
Feb 23 2024	20.99	-0.04	-0.19%	20.95	20.99	20.95	1,600

Dynamic Active Retiremen...

Western Asset Municipal ...

Project One Resources

CVC Income & Growth

DI1V28 - Outubro 2028

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