Dynamic Active U.S. Equity ETF (TSX:DXUS)
Canada
· Delayed Price · Currency is CAD 33.10
+0.32 (0.98%)
Aug 12, 2025, 4:00 PM EDT
TSX:DXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | - | 0.98% | 1,400 |
| Aug 11, 2025 | 32.86 | 32.89 | 32.78 | 32.78 | - | -0.12% | 2,785 |
| Aug 8, 2025 | 32.48 | 32.82 | 32.48 | 32.82 | - | 0.74% | 13,836 |
| Aug 6, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | - | 1.34% | 357 |
| Aug 5, 2025 | 32.34 | 32.34 | 32.15 | 32.15 | - | 1.39% | 1,115 |
| Aug 1, 2025 | 31.65 | 31.86 | 31.65 | 31.71 | - | -2.22% | 1,413 |
| Jul 31, 2025 | 32.66 | 32.66 | 32.38 | 32.43 | - | 1.31% | 3,900 |
| Jul 29, 2025 | 32.11 | 32.11 | 32.01 | 32.01 | - | 0.69% | 6,300 |
| Jul 28, 2025 | 31.74 | 31.79 | 31.74 | 31.79 | - | 0.13% | 1,806 |
| Jul 25, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | - | 0.73% | 400 |
| Jul 24, 2025 | 31.42 | 31.52 | 31.42 | 31.52 | - | 1.12% | 784 |
| Jul 23, 2025 | 31.04 | 31.17 | 31.04 | 31.17 | - | 0.55% | 6,893 |
| Jul 22, 2025 | 31.25 | 31.25 | 30.93 | 31.00 | - | -1.21% | 2,712 |
| Jul 21, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | - | 0.26% | 1,296 |
| Jul 18, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | -0.32% | 155 |
| Jul 17, 2025 | 31.26 | 31.40 | 31.26 | 31.40 | - | 1.23% | 1,599 |
| Jul 16, 2025 | 30.90 | 31.02 | 30.90 | 31.02 | - | -0.29% | 210 |
| Jul 15, 2025 | 31.25 | 31.25 | 31.11 | 31.11 | - | - | 372 |
| Jul 14, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | - | 0.26% | 1,100 |
| Jul 11, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | - | -0.10% | 500 |
| Jul 9, 2025 | 31.09 | 31.09 | 31.06 | 31.06 | - | 0.91% | 1,700 |
| Jul 8, 2025 | 30.81 | 30.81 | 30.78 | 30.78 | - | -0.16% | 211 |
| Jul 7, 2025 | 30.80 | 30.83 | 30.80 | 30.83 | - | 0.49% | 350 |
| Jul 4, 2025 | 30.83 | 30.83 | 30.68 | 30.68 | - | -0.84% | 5,300 |
| Jul 3, 2025 | 30.90 | 31.05 | 30.87 | 30.94 | - | 1.24% | 5,652 |
| Jul 2, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | - | -0.75% | 449 |
| Jun 30, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | - | 0.26% | 151 |
| Jun 27, 2025 | 30.35 | 30.71 | 30.35 | 30.71 | - | 1.15% | 2,310 |
| Jun 26, 2025 | 30.28 | 30.36 | 30.28 | 30.36 | - | 0.53% | 800 |
| Jun 25, 2025 | 30.36 | 30.36 | 30.20 | 30.20 | - | 1.17% | 3,330 |
| Jun 24, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | - | 0.27% | 595 |
| Jun 23, 2025 | 29.79 | 29.79 | 29.77 | 29.77 | - | 1.16% | 653 |
| Jun 20, 2025 | 29.41 | 29.43 | 29.37 | 29.43 | - | -0.24% | 2,218 |
| Jun 19, 2025 | 29.43 | 29.50 | 29.42 | 29.50 | - | -0.44% | 4,200 |
| Jun 18, 2025 | 29.68 | 29.73 | 29.56 | 29.63 | - | - | 56,500 |
| Jun 17, 2025 | 29.67 | 29.68 | 29.63 | 29.63 | - | -0.20% | 6,110 |
| Jun 16, 2025 | 29.69 | 29.69 | 29.67 | 29.69 | - | 0.85% | 2,223 |
| Jun 13, 2025 | 29.66 | 29.71 | 29.43 | 29.44 | - | -2.39% | 2,288 |
| Jun 11, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | - | 0.03% | 1,682 |
| Jun 10, 2025 | 30.10 | 30.18 | 30.10 | 30.15 | - | 0.17% | 1,395 |
| Jun 9, 2025 | 30.13 | 30.14 | 30.10 | 30.10 | - | 0.03% | 1,800 |
| Jun 5, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | - | 0.10% | 500 |
| Jun 4, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | - | 0.80% | 500 |
| Jun 2, 2025 | 29.74 | 29.82 | 29.73 | 29.82 | - | 1.05% | 800 |
| May 30, 2025 | 29.79 | 29.79 | 29.34 | 29.51 | - | -0.84% | 3,590 |
| May 29, 2025 | 30.19 | 30.19 | 29.72 | 29.76 | - | -0.37% | 300 |
| May 27, 2025 | 29.83 | 29.87 | 29.83 | 29.87 | - | 2.22% | 300 |
| May 23, 2025 | 29.34 | 29.35 | 29.22 | 29.22 | - | -2.27% | 5,513 |
| May 22, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | 0.81% | 100 |
| May 21, 2025 | 30.14 | 30.18 | 29.66 | 29.66 | - | -2.02% | 3,801 |