Toronto - Delayed Quote
CAD
Dynamic Active International Dividend ETF (DXW.TO)
29.41
-0.09
(-0.31%)
At close: October 29 at 12:10:51 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
29.50
29.50
29.50
29.50
29.50
-
Oct 29, 2026
29.46
29.46
29.41
29.41
29.41
6,100
Oct 28, 2026
29.36
29.36
29.36
29.36
29.36
500
Oct 27, 2026
0.058
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
29.62
29.62
29.62
29.62
29.62
-
Oct 26, 2026
29.56
29.56
29.55
29.55
29.49
500
Oct 23, 2026
29.15
29.57
29.15
29.57
29.51
600
Oct 22, 2026
29.64
29.64
29.64
29.64
29.58
-
Oct 21, 2026
29.52
29.52
29.52
29.52
29.46
-
Oct 20, 2026
29.38
29.38
29.38
29.38
29.32
-
Oct 19, 2026
29.65
29.65
29.65
29.65
29.59
-
Oct 16, 2026
29.61
29.61
29.61
29.61
29.55
-
Oct 15, 2026
29.27
29.27
29.27
29.27
29.21
-
Oct 14, 2026
29.61
29.61
29.61
29.61
29.55
-
Oct 13, 2026
29.61
29.64
29.61
29.64
29.58
700
Oct 9, 2026
29.04
29.04
29.04
29.04
28.98
-
Oct 8, 2026
29.13
29.13
29.13
29.13
29.07
-
Oct 7, 2026
29.24
29.24
29.24
29.24
29.18
-
Oct 6, 2026
29.26
29.26
29.22
29.22
29.16
600
Oct 5, 2026
29.29
29.29
29.29
29.29
29.23
-
Oct 2, 2026
29.01
29.01
29.01
29.01
28.95
-
Oct 1, 2026
29.10
29.11
29.10
29.11
29.05
2,800
Sep 30, 2026
29.17
29.17
29.17
29.17
29.11
-
Sep 29, 2026
29.29
29.29
29.29
29.29
29.23
-
Sep 28, 2026
29.41
29.41
29.41
29.41
29.35
-
Sep 25, 2026
29.47
29.47
29.47
29.47
29.41
600
Sep 24, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
29.34
29.34
29.34
29.34
29.28
-
Sep 23, 2026
29.81
29.81
29.81
29.81
29.73
-
Sep 22, 2026
29.67
29.67
29.67
29.67
29.59
-
Sep 21, 2026
29.30
29.30
29.30
29.30
29.22
-
Sep 18, 2026
29.61
29.61
29.61
29.61
29.53
-
Sep 17, 2026
29.68
29.68
29.68
29.68
29.60
100
Sep 16, 2026
29.28
29.28
29.28
29.28
29.20
-
Sep 15, 2026
29.32
29.32
29.32
29.32
29.24
-
Sep 14, 2026
29.41
29.41
29.41
29.41
29.33
600
Sep 11, 2026
28.77
28.77
28.77
28.77
28.69
-
Sep 10, 2026
29.02
29.02
29.02
29.02
28.94
-
Sep 9, 2026
29.05
29.12
29.05
29.12
29.04
700
Sep 8, 2026
29.74
29.74
29.74
29.74
29.66
-
Sep 4, 2026
29.70
29.70
29.70
29.70
29.62
-
Sep 3, 2026
29.44
29.44
29.44
29.44
29.36
-
Sep 2, 2026
29.62
29.62
29.62
29.62
29.54
-
Sep 1, 2026
29.74
29.74
29.74
29.74
29.66
100
Aug 31, 2026
29.71
29.71
29.71
29.71
29.63
600
Aug 28, 2026
29.91
29.91
29.91
29.91
29.83
-
Aug 27, 2026
29.89
29.89
29.89
29.89
29.81
-
Aug 26, 2026
0.006
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
30.05
30.05
30.05
30.05
29.97
-
Aug 25, 2026
29.97
29.97
29.97
29.97
29.89
-
Aug 24, 2026
29.91
29.91
29.91
29.91
29.83
700
Aug 21, 2026
29.64
29.64
29.64
29.64
29.56
100
Aug 20, 2026
29.37
29.37
29.37
29.37
29.29
-
Aug 19, 2026
29.50
29.50
29.50
29.50
29.42
200
Aug 18, 2026
29.21
29.21
29.21
29.21
29.13
700
Aug 17, 2026
29.33
29.33
29.33
29.33
29.25
1,500
Aug 14, 2026
29.76
29.76
29.76
29.76
29.68
200
Aug 13, 2026
29.63
29.63
29.63
29.63
29.55
-
Aug 12, 2026
29.53
29.53
29.53
29.53
29.45
-
Aug 11, 2026
29.68
29.68
29.68
29.68
29.60
-
Aug 10, 2026
29.66
29.66
29.66
29.66
29.58
-
Aug 7, 2026
29.68
29.68
29.66
29.66
29.58
700
Aug 6, 2026
29.47
29.47
29.47
29.47
29.39
-
Aug 5, 2026
29.54
29.54
29.54
29.54
29.46
400
Aug 4, 2026
29.14
29.14
29.14
29.14
29.06
-
Jul 31, 2026
29.30
29.30
29.30
29.30
29.22
-
Jul 30, 2026
29.01
29.01
29.01
29.01
28.93
-
Jul 29, 2026
28.78
28.78
28.78
28.78
28.70
-
Jul 28, 2026
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
28.64
28.64
28.64
28.64
28.56
-
Jul 27, 2026
28.62
28.62
28.62
28.62
28.46
100
Jul 24, 2026
28.36
28.37
28.36
28.37
28.21
500
Jul 23, 2026
28.40
28.40
28.40
28.40
28.24
-
Jul 22, 2026
28.56
28.56
28.56
28.56
28.40
-
Jul 21, 2026
28.63
28.63
28.63
28.63
28.47
100
Jul 20, 2026
28.47
28.47
28.47
28.47
28.31
100
Jul 17, 2026
28.31
28.31
28.30
28.30
28.14
200
Jul 16, 2026
28.27
28.27
28.27
28.27
28.11
-
Jul 15, 2026
28.23
28.24
28.23
28.24
28.08
700
Jul 14, 2026
28.33
28.33
28.33
28.33
28.17
2,200
Jul 13, 2026
28.42
28.42
28.42
28.42
28.26
-
Jul 10, 2026
28.33
28.33
28.33
28.33
28.17
-
Jul 9, 2026
28.15
28.15
28.15
28.15
27.99
100
Jul 8, 2026
28.09
28.09
28.08
28.08
27.92
200
Jul 7, 2026
28.52
28.52
28.51
28.51
28.35
800
Jul 6, 2026
28.63
28.63
28.63
28.63
28.47
-
Jul 3, 2026
28.30
28.30
28.30
28.30
28.14
-
Jul 2, 2026
28.24
28.27
28.24
28.27
28.11
700
Jun 30, 2026
27.78
27.78
27.78
27.78
27.62
-
Jun 29, 2026
27.83
27.88
27.83
27.88
27.72
900
Jun 26, 2026
27.69
27.70
27.69
27.70
27.54
700
Jun 25, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
27.43
27.43
27.43
27.43
27.27
-
Jun 24, 2026
27.19
27.19
27.19
27.19
26.94
-
Jun 23, 2026
27.56
27.56
27.56
27.56
27.30
-
Jun 22, 2026
27.64
27.64
27.64
27.64
27.38
700
Jun 19, 2026
27.90
27.90
27.90
27.90
27.64
-
Jun 18, 2026
27.84
27.84
27.84
27.84
27.58
700
Jun 17, 2026
27.81
27.81
27.81
27.81
27.55
-
Jun 16, 2026
27.85
27.85
27.85
27.85
27.59
-
Jun 15, 2026
27.68
27.68
27.68
27.68
27.42
-
Jun 12, 2026
27.54
27.54
27.54
27.54
27.28
-
Jun 11, 2026
27.22
27.23
27.22
27.23
26.98
700
Jun 10, 2026
27.32
27.32
27.32
27.32
27.07
-
Jun 9, 2026
27.32
27.32
27.29
27.29
27.04
1,300
Jun 8, 2026
27.46
27.46
27.26
27.26
27.01
3,300
Jun 5, 2026
27.99
27.99
27.99
27.99
27.73
-
Jun 4, 2026
27.56
27.56
27.56
27.56
27.30
-
Jun 3, 2026
27.84
27.84
27.84
27.84
27.58
-
Jun 2, 2026
27.70
27.70
27.69
27.69
27.43
700
Jun 1, 2026
27.24
27.24
27.24
27.24
26.99
-
May 29, 2026
27.07
27.35
27.07
27.35
27.10
600
May 28, 2026
27.19
27.19
27.19
27.19
26.94
-
May 27, 2026
27.23
27.23
27.23
27.23
26.98
-
May 26, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
27.47
27.47
27.47
27.47
27.21
-
May 25, 2026
26.98
26.98
26.98
26.98
26.65
-
May 22, 2026
26.96
26.96
26.96
26.96
26.63
100
May 21, 2026
26.71
26.71
26.71
26.71
26.38
-
May 20, 2026
26.74
26.74
26.74
26.74
26.41
100
May 19, 2026
26.25
26.25
26.25
26.25
25.93
-
May 15, 2026
26.56
26.56
26.56
26.56
26.23
-
May 14, 2026
26.56
26.56
26.56
26.56
26.23
200
May 13, 2026
26.65
26.67
26.64
26.64
26.31
1,700
May 12, 2026
26.61
26.61
26.61
26.61
26.28
-
May 11, 2026
26.79
26.79
26.79
26.79
26.46
-
May 8, 2026
26.66
26.66
26.66
26.66
26.33
100
May 7, 2026
26.70
26.70
26.70
26.70
26.37
-
May 6, 2026
25.85
25.85
25.85
25.85
25.53
-
May 5, 2026
25.58
25.58
25.58
25.58
25.26
-
May 4, 2026
25.93
25.93
25.93
25.93
25.61
-
May 1, 2026
26.02
26.03
26.02
26.03
25.71
400
Apr 30, 2026
25.69
25.69
25.69
25.69
25.37
-
Apr 29, 2026
25.69
25.75
25.69
25.75
25.43
3,200
Apr 28, 2026
26.03
26.03
26.03
26.03
25.71
-
Apr 27, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
26.05
26.05
26.05
26.05
25.73
-
Apr 24, 2026
25.80
25.80
25.80
25.80
25.47
-
Apr 23, 2026
26.07
26.07
25.80
25.80
25.47
8,100
Apr 22, 2026
26.31
26.31
26.30
26.30
25.96
700
Apr 21, 2026
26.46
26.46
26.20
26.35
26.01
3,400
Apr 20, 2026
26.93
26.93
26.93
26.93
26.58
-
Apr 17, 2026
27.00
27.00
27.00
27.00
26.65
600
Apr 16, 2026
26.53
26.53
26.53
26.53
26.19
100
Apr 15, 2026
26.37
26.37
26.37
26.37
26.03
-
Apr 14, 2026
26.06
26.06
26.06
26.06
25.73
-
Apr 13, 2026
25.91
25.91
25.91
25.91
25.58
-
Apr 10, 2026
25.92
25.92
25.92
25.92
25.59
-
Apr 9, 2026
26.20
26.20
26.20
26.20
25.86
-
Apr 8, 2026
26.14
26.14
26.14
26.14
25.81
300
Apr 7, 2026
25.62
25.62
25.62
25.62
25.29
-
Apr 6, 2026
25.58
25.58
25.58
25.58
25.25
100
Apr 2, 2026
25.47
25.47
25.47
25.47
25.14
-
Apr 1, 2026
25.51
25.51
25.51
25.51
25.18
600
Mar 31, 2026
24.82
24.82
24.82
24.82
24.50
100
Mar 30, 2026
24.29
24.29
24.29
24.29
23.98
-
Mar 27, 2026
24.43
24.43
24.43
24.43
24.12
100
Mar 26, 2026
24.74
24.74
24.74
24.74
24.42
200
Mar 25, 2026
24.71
24.71
24.71
24.71
24.39
-
Mar 24, 2026
24.76
24.76
24.76
24.76
24.44
-
Mar 23, 2026
24.45
24.45
24.45
24.45
24.14
-
Mar 20, 2026
24.45
24.45
24.45
24.45
24.14
200
Mar 19, 2026
24.99
24.99
24.99
24.99
24.67
900
Mar 18, 2026
25.36
25.36
25.36
25.36
25.04
200
Mar 17, 2026
25.38
25.38
25.38
25.38
25.05
-
Mar 16, 2026
25.11
25.11
25.11
25.11
24.79
-
Mar 13, 2026
25.08
25.08
25.08
25.08
24.76
-
Mar 12, 2026
25.31
25.34
25.30
25.34
25.02
1,600
Mar 11, 2026
25.57
25.57
25.57
25.57
25.24
-
Mar 10, 2026
25.67
25.67
25.67
25.67
25.34
-
Mar 9, 2026
25.57
25.57
25.57
25.57
25.24
-
Mar 6, 2026
25.67
25.67
25.67
25.67
25.34
1,100
Mar 5, 2026
25.75
25.75
25.75
25.75
25.42
200
Mar 4, 2026
25.76
25.76
25.76
25.76
25.43
-
Mar 3, 2026
26.80
26.80
25.64
25.64
25.31
1,000
Mar 2, 2026
26.95
26.95
26.95
26.95
26.60
-
Feb 27, 2026
26.89
26.89
26.89
26.89
26.55
-
Feb 26, 2026
26.61
26.61
26.61
26.61
26.27
-
Feb 25, 2026
26.40
26.40
26.40
26.40
26.06
-
Feb 24, 2026
0.004
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
26.47
26.47
26.47
26.47
26.13
400
Feb 23, 2026
26.53
26.53
26.53
26.53
26.19
-
Feb 20, 2026
26.40
26.40
26.40
26.40
26.06
-
Feb 19, 2026
26.42
26.45
26.42
26.45
26.11
3,200
Feb 18, 2026
26.18
26.18
26.18
26.18
25.84
-
Feb 17, 2026
26.32
26.32
26.32
26.32
25.98
-
Feb 13, 2026
26.31
26.31
26.31
26.31
25.97
-
Feb 12, 2026
26.60
26.69
26.36
26.36
26.02
1,300
Feb 11, 2026
26.53
26.53
26.53
26.53
26.19
-
Feb 10, 2026
26.57
26.62
26.57
26.62
26.27
2,200
Feb 9, 2026
26.33
26.33
26.33
26.33
25.99
600
Feb 6, 2026
26.09
26.09
26.09
26.09
25.75
-
Feb 5, 2026
26.33
26.33
26.33
26.33
25.99
-
Feb 4, 2026
26.30
26.30
26.30
26.30
25.96
100
Feb 3, 2026
26.29
26.29
26.23
26.23
25.89
1,500
Feb 2, 2026
26.29
26.29
26.29
26.29
25.95
-
Jan 30, 2026
26.36
26.36
26.36
26.36
26.02
-
Jan 29, 2026
26.51
26.51
26.51
26.51
26.17
-
Jan 28, 2026
26.64
26.64
26.64
26.64
26.29
-
Jan 27, 2026
0.027
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
26.60
26.60
26.60
26.60
26.26
-
Jan 26, 2026
26.56
26.67
26.56
26.67
26.30
600
Jan 23, 2026
26.45
26.45
26.44
26.44
26.07
300
Jan 22, 2026
26.77
26.77
26.77
26.77
26.40
2,400
Jan 21, 2026
26.82
26.84
26.82
26.84
26.47
4,000
Jan 20, 2026
26.52
26.57
26.52
26.57
26.20
1,100
Jan 19, 2026
27.09
27.09
27.09
27.09
26.71
-
Jan 16, 2026
27.02
27.02
27.02
27.02
26.64
300
Jan 15, 2026
26.98
27.04
26.98
27.04
26.66
400
Jan 14, 2026
26.78
26.78
26.78
26.78
26.41
-
Jan 13, 2026
26.87
26.87
26.87
26.87
26.49
600
Jan 12, 2026
26.85
26.85
26.85
26.85
26.48
-
Jan 9, 2026
26.91
26.91
26.91
26.91
26.53
300
Jan 8, 2026
26.62
26.66
26.62
26.66
26.29
800
Jan 7, 2026
26.55
26.55
26.55
26.55
26.18
-
Jan 6, 2026
26.42
26.42
26.42
26.42
26.05
-
Jan 5, 2026
26.03
26.03
26.03
26.03
25.67
-
Jan 2, 2026
25.74
25.74
25.74
25.74
25.38
-
Dec 31, 2025
25.83
25.83
25.83
25.83
25.47
-
Dec 30, 2025
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
25.92
25.92
25.92
25.92
25.56
700
Dec 29, 2025
25.75
25.75
25.75
25.75
25.35
400
Dec 24, 2025
25.63
25.63
25.63
25.63
25.24
-
Dec 23, 2025
25.71
25.71
25.71
25.71
25.32
100
Dec 22, 2025
25.65
25.66
25.65
25.66
25.27
900
Dec 19, 2025
25.66
25.67
25.66
25.66
25.27
1,100
Dec 18, 2025
25.68
25.68
25.68
25.68
25.29
700
Dec 17, 2025
25.44
25.44
25.44
25.44
25.05
-
Dec 16, 2025
25.45
25.55
25.45
25.55
25.16
4,000
Dec 15, 2025
25.43
25.43
25.43
25.43
25.04
-
Dec 12, 2025
25.55
25.55
25.55
25.55
25.16
700
Dec 11, 2025
25.63
25.63
25.50
25.50
25.11
1,000
Dec 10, 2025
25.31
25.31
25.31
25.31
24.92
-
Dec 9, 2025
25.37
25.37
25.37
25.37
24.98
-
Dec 8, 2025
25.52
25.52
25.52
25.52
25.13
-
Dec 5, 2025
25.65
25.65
25.65
25.65
25.26
-
Dec 4, 2025
25.55
25.55
25.55
25.55
25.16
-
Dec 3, 2025
25.41
25.41
25.41
25.41
25.02
-
Dec 2, 2025
25.37
25.37
25.37
25.37
24.98
-
Dec 1, 2025
25.33
25.33
25.25
25.25
24.86
2,200
Nov 28, 2025
25.53
25.53
25.53
25.53
25.14
600
Nov 27, 2025
25.38
25.38
25.38
25.38
24.99
-
Nov 26, 2025
25.26
25.26
25.26
25.26
24.87
-
Nov 25, 2025
0.001
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
25.19
25.19
25.19
25.19
24.80
100
Nov 24, 2025
25.05
25.05
25.05
25.05
24.66
100
Nov 21, 2025
24.59
24.59
24.59
24.59
24.21
-
Nov 20, 2025
24.88
24.88
24.88
24.88
24.50
-
Nov 19, 2025
24.86
24.86
24.76
24.76
24.38
5,100
Nov 18, 2025
25.33
25.33
25.33
25.33
24.94
-
Nov 17, 2025
25.67
25.67
25.67
25.67
25.28
-
Nov 14, 2025
25.70
25.76
25.70
25.76
25.36
700
Nov 13, 2025
25.81
25.81
25.81
25.81
25.41
600
Nov 12, 2025
25.00
25.91
24.86
25.91
25.51
500
Nov 11, 2025
25.63
25.63
25.63
25.63
25.24
-
Nov 10, 2025
25.65
25.65
25.64
25.64
25.25
1,000
Nov 7, 2025
25.52
25.52
25.52
25.52
25.13
400
Nov 6, 2025
25.77
25.77
25.77
25.77
25.37
100
Nov 5, 2025
25.64
25.64
25.64
25.64
25.25
-
Nov 4, 2025
25.85
25.85
25.85
25.85
25.45
-
Nov 3, 2025
25.85
25.85
25.85
25.85
25.45
300
Oct 31, 2025
25.79
25.79
25.79
25.79
25.39
-
Oct 30, 2025
25.77
25.77
25.77
25.77
25.37
200
