Toronto - Delayed Quote
CAD
Dynamic Active Global Infrastructure ETF (DXN.TO)
25.10
-0.61
(-2.37%)
At close: October 22 at 1:44:15 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.71
25.71
25.71
25.71
25.71
-
Oct 29, 2026
25.39
25.39
25.39
25.39
25.39
-
Oct 28, 2026
25.52
25.52
25.52
25.52
25.52
-
Oct 27, 2026
25.31
25.31
25.31
25.31
25.31
-
Oct 26, 2026
25.23
25.23
25.23
25.23
25.23
-
Oct 23, 2026
25.18
25.18
25.18
25.18
25.18
-
Oct 22, 2026
25.10
25.10
25.10
25.10
25.10
100
Oct 21, 2026
25.02
25.02
25.02
25.02
25.02
-
Oct 20, 2026
24.82
24.82
24.82
24.82
24.82
-
Oct 19, 2026
24.82
24.83
24.82
24.82
24.82
1,000
Oct 16, 2026
24.90
24.90
24.90
24.90
24.90
-
Oct 15, 2026
24.95
24.95
24.95
24.95
24.95
200
Oct 14, 2026
24.90
24.90
24.90
24.90
24.90
1,600
Oct 13, 2026
25.00
25.01
25.00
25.01
25.01
500
Oct 9, 2026
24.78
24.80
24.77
24.80
24.80
3,600
Oct 8, 2026
24.66
24.66
24.66
24.66
24.66
-
Oct 7, 2026
24.85
24.85
24.85
24.85
24.85
-
Oct 6, 2026
24.80
24.80
24.80
24.80
24.80
400
Oct 5, 2026
24.64
24.64
24.64
24.64
24.64
200
Oct 2, 2026
24.39
24.39
24.39
24.39
24.39
-
Oct 1, 2026
24.41
24.42
24.41
24.42
24.42
2,800
Sep 30, 2026
24.60
24.60
24.60
24.60
24.60
-
Sep 29, 2026
24.69
24.69
24.69
24.69
24.69
-
Sep 28, 2026
24.63
24.63
24.63
24.63
24.63
600
Sep 25, 2026
24.66
24.66
24.66
24.66
24.66
-
Sep 24, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
24.80
24.80
24.80
24.80
24.80
-
Sep 23, 2026
24.95
24.95
24.95
24.95
24.80
300
Sep 22, 2026
25.02
25.02
25.02
25.02
24.86
300
Sep 21, 2026
25.06
25.06
25.06
25.06
24.90
600
Sep 18, 2026
24.97
25.01
24.97
25.01
24.85
1,400
Sep 17, 2026
24.78
24.78
24.78
24.78
24.63
-
Sep 16, 2026
24.97
24.97
24.97
24.97
24.81
600
Sep 15, 2026
24.80
24.81
24.80
24.81
24.66
2,800
Sep 14, 2026
24.89
24.89
24.88
24.88
24.73
300
Sep 11, 2026
25.11
25.11
25.11
25.11
24.95
100
Sep 10, 2026
25.19
25.19
25.19
25.19
25.03
-
Sep 9, 2026
25.23
25.23
25.23
25.23
25.07
700
Sep 8, 2026
25.40
25.40
25.40
25.40
25.24
-
Sep 4, 2026
25.48
25.49
25.48
25.49
25.33
1,800
Sep 3, 2026
25.43
25.43
25.43
25.43
25.27
400
Sep 2, 2026
25.27
25.27
25.27
25.27
25.11
500
Sep 1, 2026
25.62
25.62
25.62
25.62
25.46
-
Aug 31, 2026
25.64
25.64
25.64
25.64
25.48
-
Aug 28, 2026
25.74
25.74
25.69
25.69
25.53
2,800
Aug 27, 2026
25.78
25.78
25.71
25.71
25.55
1,900
Aug 26, 2026
26.08
26.08
26.08
26.08
25.92
400
Aug 25, 2026
25.98
25.98
25.95
25.95
25.79
1,900
Aug 24, 2026
25.79
25.84
25.72
25.72
25.56
2,300
Aug 21, 2026
25.87
25.87
25.87
25.87
25.71
-
Aug 20, 2026
25.92
25.92
25.92
25.92
25.76
400
Aug 19, 2026
25.94
25.94
25.94
25.94
25.78
500
Aug 18, 2026
26.02
26.03
26.02
26.03
25.87
800
Aug 17, 2026
25.91
25.91
25.91
25.91
25.75
-
Aug 14, 2026
26.00
26.00
26.00
26.00
25.84
-
Aug 13, 2026
25.97
25.97
25.97
25.97
25.81
800
Aug 12, 2026
26.12
26.12
26.12
26.12
25.96
500
Aug 11, 2026
25.91
26.00
25.91
26.00
25.84
3,600
Aug 10, 2026
25.86
25.86
25.86
25.86
25.70
400
Aug 7, 2026
26.15
26.15
26.15
26.15
25.99
200
Aug 6, 2026
26.20
26.20
26.20
26.20
26.04
-
Aug 5, 2026
26.46
26.46
26.46
26.46
26.30
-
Aug 4, 2026
26.35
26.35
26.35
26.35
26.19
-
Jul 31, 2026
26.39
26.39
26.39
26.39
26.23
-
Jul 30, 2026
26.26
26.26
26.26
26.26
26.10
400
Jul 29, 2026
26.29
26.29
26.29
26.29
26.13
600
Jul 28, 2026
26.50
26.51
26.50
26.51
26.35
700
Jul 27, 2026
26.62
26.63
26.62
26.63
26.46
800
Jul 24, 2026
26.70
26.70
26.70
26.70
26.53
-
Jul 23, 2026
26.67
26.67
26.67
26.67
26.50
300
Jul 22, 2026
26.55
26.55
26.55
26.55
26.39
-
Jul 21, 2026
26.52
26.52
26.52
26.52
26.36
-
Jul 20, 2026
26.69
26.69
26.69
26.69
26.52
100
Jul 17, 2026
26.72
26.72
26.72
26.72
26.55
-
Jul 16, 2026
26.71
26.71
26.71
26.71
26.54
200
Jul 15, 2026
26.81
26.81
26.81
26.81
26.64
-
Jul 14, 2026
26.86
26.86
26.86
26.86
26.69
-
Jul 13, 2026
26.81
26.96
26.81
26.96
26.79
300
Jul 10, 2026
26.85
26.85
26.85
26.85
26.68
300
Jul 9, 2026
27.01
27.01
27.00
27.00
26.83
300
Jul 8, 2026
27.01
27.01
27.01
27.01
26.84
100
Jul 7, 2026
27.30
27.30
27.30
27.30
27.13
200
Jul 6, 2026
27.21
27.21
27.21
27.21
27.04
-
Jul 3, 2026
27.28
27.30
27.28
27.30
27.13
1,300
Jul 2, 2026
26.95
26.96
26.95
26.96
26.79
1,100
Jun 30, 2026
27.18
27.18
27.18
27.18
27.01
-
Jun 29, 2026
27.09
27.09
27.03
27.03
26.86
700
Jun 26, 2026
27.21
27.21
27.21
27.21
27.04
-
Jun 25, 2026
0.206
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
27.14
27.14
27.14
27.14
26.97
-
Jun 24, 2026
27.02
27.02
27.02
27.02
26.65
700
Jun 23, 2026
26.91
26.92
26.91
26.92
26.55
300
Jun 22, 2026
26.81
26.81
26.81
26.81
26.44
-
Jun 19, 2026
26.83
26.83
26.83
26.83
26.46
-
Jun 18, 2026
26.89
26.89
26.77
26.77
26.40
300
Jun 17, 2026
26.79
26.79
26.79
26.79
26.42
200
Jun 16, 2026
26.86
26.87
26.84
26.86
26.49
1,700
Jun 15, 2026
26.68
26.68
26.68
26.68
26.31
100
Jun 12, 2026
26.52
26.52
26.52
26.52
26.15
-
Jun 11, 2026
26.36
26.36
26.24
26.24
25.88
1,100
Jun 10, 2026
26.13
26.13
26.13
26.13
25.77
-
Jun 9, 2026
26.10
26.10
26.10
26.10
25.74
100
Jun 8, 2026
26.16
26.16
26.16
26.16
25.80
-
Jun 5, 2026
26.31
26.31
26.31
26.31
25.95
300
Jun 4, 2026
26.06
26.06
26.06
26.06
25.70
600
Jun 3, 2026
26.20
26.21
26.08
26.08
25.72
1,600
Jun 2, 2026
25.97
26.01
25.97
26.01
25.65
2,200
Jun 1, 2026
25.83
25.83
25.83
25.83
25.47
700
May 29, 2026
26.11
26.11
26.11
26.11
25.75
-
May 28, 2026
26.34
26.34
26.34
26.34
25.98
-
May 27, 2026
26.27
26.27
26.27
26.27
25.91
400
May 26, 2026
26.56
26.56
26.56
26.56
26.19
-
May 25, 2026
26.67
26.67
26.67
26.67
26.30
800
May 22, 2026
26.29
26.30
26.20
26.20
25.84
2,200
May 21, 2026
26.05
26.05
26.05
26.05
25.69
-
May 20, 2026
25.77
25.77
25.77
25.77
25.41
-
May 19, 2026
25.87
25.88
25.84
25.84
25.48
900
May 15, 2026
25.74
25.74
25.74
25.74
25.39
200
May 14, 2026
25.95
25.95
25.85
25.85
25.49
2,800
May 13, 2026
26.08
26.08
26.08
26.08
25.72
-
May 12, 2026
26.09
26.09
26.09
26.09
25.73
-
May 11, 2026
26.05
26.05
26.04
26.04
25.68
500
May 8, 2026
26.10
26.10
26.10
26.10
25.74
500
May 7, 2026
26.04
26.04
26.04
26.04
25.68
200
May 6, 2026
26.41
26.41
26.41
26.41
26.05
700
May 5, 2026
26.27
26.37
26.27
26.37
26.01
1,100
May 4, 2026
26.07
26.07
26.07
26.07
25.71
200
May 1, 2026
26.41
26.49
26.41
26.49
26.12
800
Apr 30, 2026
26.30
26.32
26.30
26.32
25.96
4,900
Apr 29, 2026
26.04
26.04
25.88
25.88
25.52
600
Apr 28, 2026
26.10
26.10
26.10
26.10
25.74
-
Apr 27, 2026
26.27
26.27
26.27
26.27
25.91
-
Apr 24, 2026
26.28
26.28
26.28
26.28
25.92
300
Apr 23, 2026
26.10
26.10
26.09
26.09
25.73
200
Apr 22, 2026
25.90
25.90
25.90
25.90
25.54
-
Apr 21, 2026
26.17
26.17
26.17
26.17
25.81
-
Apr 20, 2026
26.30
26.30
26.30
26.30
25.94
100
Apr 17, 2026
26.28
26.28
26.28
26.28
25.92
-
Apr 16, 2026
26.34
26.34
26.34
26.34
25.98
-
Apr 15, 2026
26.55
26.55
26.55
26.55
26.18
-
Apr 14, 2026
26.41
26.43
26.41
26.43
26.07
1,300
Apr 13, 2026
26.43
26.43
26.42
26.43
26.07
700
Apr 10, 2026
26.91
26.91
26.91
26.91
26.54
-
Apr 9, 2026
27.04
27.04
27.04
27.04
26.67
300
Apr 8, 2026
26.75
26.77
26.75
26.77
26.40
500
Apr 7, 2026
26.40
26.45
26.40
26.45
26.09
1,400
Apr 6, 2026
26.44
26.44
26.44
26.44
26.08
-
Apr 2, 2026
26.23
26.23
26.23
26.23
25.87
-
Apr 1, 2026
26.16
26.16
26.16
26.16
25.80
600
Mar 31, 2026
25.88
25.97
25.88
25.97
25.61
900
Mar 30, 2026
25.84
25.87
25.65
25.65
25.30
3,300
Mar 27, 2026
25.55
25.55
25.55
25.55
25.20
-
Mar 26, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
25.60
25.62
25.60
25.62
25.27
300
Mar 25, 2026
25.52
25.52
25.52
25.52
25.08
-
Mar 24, 2026
25.38
25.38
25.38
25.38
24.94
-
Mar 23, 2026
25.04
25.04
25.04
25.04
24.61
-
Mar 20, 2026
25.69
25.69
25.69
25.69
25.25
-
Mar 19, 2026
25.66
25.66
25.66
25.66
25.22
400
Mar 18, 2026
25.71
25.71
25.71
25.71
25.27
200
Mar 17, 2026
25.78
25.78
25.78
25.78
25.33
-
Mar 16, 2026
25.59
25.59
25.59
25.59
25.15
-
Mar 13, 2026
25.51
25.51
25.51
25.51
25.07
-
Mar 12, 2026
25.51
25.51
25.51
25.51
25.07
100
Mar 11, 2026
25.85
25.85
25.45
25.45
25.01
2,600
Mar 10, 2026
25.60
25.85
25.60
25.82
25.37
900
Mar 9, 2026
25.55
25.66
25.55
25.66
25.22
200
Mar 6, 2026
25.95
25.95
25.95
25.95
25.50
-
Mar 5, 2026
25.96
25.98
25.90
25.95
25.50
1,500
Mar 4, 2026
26.41
26.41
26.41
26.41
25.95
100
Mar 3, 2026
26.65
26.65
26.65
26.65
26.19
-
Mar 2, 2026
26.78
26.78
26.78
26.78
26.32
500
Feb 27, 2026
26.67
26.67
26.67
26.67
26.21
600
Feb 26, 2026
26.62
26.62
26.62
26.62
26.16
-
Feb 25, 2026
26.47
26.47
26.47
26.47
26.01
100
Feb 24, 2026
26.52
26.52
26.52
26.52
26.06
100
Feb 23, 2026
26.47
26.47
26.47
26.47
26.01
100
Feb 20, 2026
26.16
26.16
26.16
26.16
25.71
-
Feb 19, 2026
26.18
26.18
26.18
26.18
25.73
400
Feb 18, 2026
26.34
26.34
26.23
26.23
25.78
1,400
Feb 17, 2026
26.39
26.40
26.38
26.38
25.92
900
Feb 13, 2026
25.95
25.95
25.95
25.95
25.50
-
Feb 12, 2026
26.05
26.06
26.05
26.06
25.61
700
Feb 11, 2026
25.61
25.61
25.61
25.61
25.17
100
Feb 10, 2026
25.54
25.54
25.54
25.54
25.10
-
Feb 9, 2026
25.09
25.57
25.09
25.56
25.12
2,700
Feb 6, 2026
25.32
25.32
25.32
25.32
24.88
300
Feb 5, 2026
25.06
25.06
25.06
25.06
24.63
-
Feb 4, 2026
25.10
25.10
25.06
25.06
24.63
600
Feb 3, 2026
24.84
24.84
24.84
24.84
24.41
100
Feb 2, 2026
24.70
24.70
24.70
24.70
24.27
200
Jan 30, 2026
24.70
24.70
24.45
24.45
24.03
400
Jan 29, 2026
24.72
24.72
24.66
24.70
24.27
1,200
Jan 28, 2026
24.71
24.71
24.71
24.71
24.28
-
Jan 27, 2026
24.76
24.76
24.76
24.76
24.33
100
Jan 26, 2026
24.60
24.60
24.53
24.54
24.12
2,600
Jan 23, 2026
24.36
24.36
24.36
24.36
23.94
500
Jan 22, 2026
24.39
24.39
24.36
24.36
23.94
700
Jan 21, 2026
24.17
24.17
24.16
24.16
23.74
300
Jan 20, 2026
24.40
24.40
24.40
24.40
23.98
-
Jan 19, 2026
24.46
24.46
24.46
24.46
24.04
200
Jan 16, 2026
24.54
24.55
24.54
24.54
24.12
2,700
Jan 15, 2026
24.21
24.21
24.21
24.21
23.79
-
Jan 14, 2026
24.00
24.28
24.00
24.28
23.86
1,100
Jan 13, 2026
24.04
24.16
24.04
24.16
23.74
1,100
Jan 12, 2026
24.24
24.24
24.20
24.20
23.78
1,300
Jan 9, 2026
24.22
24.33
24.17
24.33
23.91
4,700
Jan 8, 2026
24.17
24.17
24.17
24.17
23.75
-
Jan 7, 2026
24.49
24.49
24.18
24.18
23.76
1,200
Jan 6, 2026
24.22
24.22
24.22
24.22
23.80
100
Jan 5, 2026
24.39
24.39
23.90
23.95
23.54
600
Jan 2, 2026
24.01
24.07
24.01
24.07
23.65
700
Dec 31, 2025
23.97
23.97
23.97
23.97
23.56
-
Dec 30, 2025
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
23.97
23.97
23.97
23.97
23.56
100
Dec 29, 2025
23.97
23.97
23.97
23.97
23.48
-
Dec 24, 2025
23.98
23.98
23.98
23.98
23.49
-
Dec 23, 2025
23.95
23.95
23.95
23.95
23.46
100
Dec 22, 2025
23.89
23.89
23.78
23.78
23.29
900
Dec 19, 2025
23.97
23.97
23.95
23.95
23.46
1,000
Dec 18, 2025
23.85
23.85
23.85
23.85
23.36
-
Dec 17, 2025
23.94
23.95
23.90
23.90
23.41
700
Dec 16, 2025
23.90
23.91
23.90
23.91
23.42
1,700
Dec 15, 2025
23.92
23.92
23.92
23.92
23.43
-
Dec 12, 2025
23.98
23.98
23.98
23.98
23.49
200
Dec 11, 2025
23.97
24.05
23.97
24.02
23.52
2,600
Dec 10, 2025
23.92
23.92
23.92
23.92
23.43
-
Dec 9, 2025
24.04
24.04
24.00
24.00
23.50
2,600
Dec 8, 2025
24.00
24.00
24.00
24.00
23.50
400
Dec 5, 2025
24.17
24.17
24.17
24.17
23.67
10,100
Dec 4, 2025
24.35
24.35
24.31
24.31
23.81
2,700
Dec 3, 2025
24.35
24.35
24.26
24.26
23.76
2,400
Dec 2, 2025
24.28
24.29
24.24
24.24
23.74
1,300
Dec 1, 2025
24.56
24.56
24.56
24.56
24.05
300
Nov 28, 2025
24.63
24.63
24.63
24.63
24.12
600
Nov 27, 2025
24.50
24.57
24.50
24.57
24.06
1,000
Nov 26, 2025
24.44
24.44
24.38
24.38
23.88
900
Nov 25, 2025
24.39
24.39
24.27
24.27
23.77
1,900
Nov 24, 2025
24.10
24.10
24.10
24.10
23.60
200
Nov 21, 2025
24.02
24.02
24.02
24.02
23.52
-
Nov 20, 2025
24.11
24.11
24.11
24.11
23.61
-
Nov 19, 2025
24.12
24.12
24.06
24.06
23.56
300
Nov 18, 2025
24.21
24.21
24.21
24.21
23.71
-
Nov 17, 2025
24.31
24.31
24.31
24.31
23.81
-
Nov 14, 2025
24.38
24.40
24.38
24.40
23.90
2,100
Nov 13, 2025
24.65
24.65
24.28
24.28
23.78
1,600
Nov 12, 2025
24.18
24.40
23.80
24.40
23.90
2,700
Nov 11, 2025
24.40
24.46
24.40
24.46
23.96
1,500
Nov 10, 2025
24.40
24.40
24.30
24.40
23.90
6,900
Nov 7, 2025
24.06
24.06
24.03
24.03
23.53
500
Nov 6, 2025
24.22
24.22
24.22
24.22
23.72
-
Nov 5, 2025
24.19
24.30
24.16
24.30
23.80
1,000
Nov 4, 2025
23.82
23.82
23.82
23.82
23.33
-
Nov 3, 2025
24.00
24.00
24.00
24.00
23.50
-
Oct 31, 2025
24.01
24.01
23.82
23.82
23.33
12,200
Oct 30, 2025
24.12
24.12
24.07
24.07
23.57
700
