Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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

24.79

0.13 (0.53%)

Dec 20 2024 - Closed

Delayed by 15 minutes

DXGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	24.66	0.00	0.00%	24.66	24.66	24.66	0
Dec 19 2024	24.66	-0.10	-0.40%	24.66	24.66	24.66	0
Dec 18 2024	24.76	-0.35	-1.39%	25.12	25.12	24.76	600
Dec 17 2024	25.11	0.05	0.20%	25.15	25.15	25.11	2,300
Dec 16 2024	25.06	-0.02	-0.08%	25.06	25.06	25.06	0
Dec 13 2024	25.08	0.00	0.00%	25.08	25.08	25.08	0
Dec 12 2024	25.08	0.06	0.24%	25.08	25.08	25.08	0
Dec 11 2024	25.02	0.05	0.20%	25.02	25.02	25.02	0
Dec 10 2024	24.97	-0.04	-0.16%	25.00	25.00	24.97	600
Dec 09 2024	25.01	0.00	0.00%	25.03	25.05	25.01	1,900
Dec 06 2024	25.01	0.18	0.72%	25.01	25.02	24.98	4,500
Dec 05 2024	24.83	-0.03	-0.12%	24.85	24.85	24.83	5,022
Dec 04 2024	24.86	0.05	0.20%	24.83	24.86	24.83	1,200
Dec 03 2024	24.81	0.01	0.04%	24.81	24.81	24.81	2,100
Dec 02 2024	24.80	0.09	0.36%	24.80	24.80	24.80	500
Nov 29 2024	24.71	-0.01	-0.04%	24.77	24.77	24.71	2,500
Nov 28 2024	24.72	0.06	0.24%	24.74	24.74	24.72	3,800
Nov 27 2024	24.66	-0.01	-0.04%	24.75	24.75	24.66	300
Nov 26 2024	24.67	0.11	0.45%	24.67	24.67	24.67	0
Nov 25 2024	24.56	0.21	0.86%	24.57	24.57	24.56	2,481
Nov 22 2024	24.35	0.08	0.33%	24.30	24.35	24.30	10,600
Nov 21 2024	24.27	0.04	0.17%	24.27	24.27	24.27	0
Nov 20 2024	24.23	-0.03	-0.12%	24.20	24.23	24.20	100
Nov 19 2024	24.26	-0.10	-0.41%	24.27	24.27	24.26	9,500
Nov 18 2024	24.36	-0.04	-0.16%	24.36	24.36	24.36	0
Nov 15 2024	24.40	-0.09	-0.37%	24.34	24.40	24.34	2,700
Nov 14 2024	24.49	-0.01	-0.04%	24.56	24.56	24.49	300
Nov 13 2024	24.50	0.08	0.33%	24.47	24.50	24.47	1,142
Nov 12 2024	24.42	-0.12	-0.49%	24.43	24.46	24.42	5,026
Nov 11 2024	24.54	0.07	0.29%	24.58	24.58	24.54	667
Nov 08 2024	24.47	0.11	0.45%	24.47	24.47	24.47	0
Nov 07 2024	24.36	-0.01	-0.04%	24.38	24.38	24.31	5,400
Nov 06 2024	24.37	0.38	1.58%	24.36	24.37	24.36	6,600
Nov 05 2024	23.99	0.06	0.25%	23.99	23.99	23.99	0
Nov 04 2024	23.93	-0.19	-0.79%	23.97	23.97	23.90	3,985
Nov 01 2024	24.12	0.19	0.79%	24.18	24.18	24.12	10,299
Oct 31 2024	23.93	-0.25	-1.03%	23.93	23.93	23.93	0
Oct 30 2024	24.18	-0.08	-0.33%	24.18	24.18	24.18	0
Oct 29 2024	24.26	-0.03	-0.12%	24.30	24.30	24.26	5,028
Oct 28 2024	24.29	0.08	0.33%	24.34	24.34	24.29	6,200
Oct 25 2024	24.21	-0.07	-0.29%	24.23	24.23	24.21	1,500
Oct 24 2024	24.28	0.01	0.04%	24.31	24.31	24.28	5,200
Oct 23 2024	24.27	-0.15	-0.61%	24.27	24.27	24.27	0
Oct 22 2024	24.42	0.05	0.21%	24.43	24.44	24.42	5,500
Oct 21 2024	24.37	-0.16	-0.65%	25.07	25.07	24.37	9,121
Oct 18 2024	24.53	0.12	0.49%	24.50	24.53	24.50	100
Oct 17 2024	24.41	-0.01	-0.04%	24.47	24.47	24.41	2,500
Oct 16 2024	24.42	0.10	0.41%	24.43	24.43	24.38	5,900
Oct 15 2024	24.32	-0.04	-0.16%	24.32	24.32	24.32	0
Oct 11 2024	24.36	0.23	0.95%	24.37	24.37	24.36	4,000
Oct 10 2024	24.13	-0.01	-0.04%	24.13	24.13	24.13	0
Oct 09 2024	24.14	0.25	1.05%	24.10	24.14	24.10	13,400
Oct 08 2024	23.89	0.15	0.63%	23.89	23.89	23.89	0
Oct 07 2024	23.74	-0.15	-0.63%	23.76	23.80	23.74	5,980
Oct 04 2024	23.89	0.15	0.63%	23.86	23.89	23.86	5,000
Oct 03 2024	23.74	-0.13	-0.54%	23.74	23.74	23.74	0
Oct 02 2024	23.87	-0.10	-0.42%	23.87	23.87	23.87	0
Oct 01 2024	23.97	-0.11	-0.46%	23.98	23.98	23.97	500
Sep 30 2024	24.08	-0.04	-0.17%	24.08	24.08	24.08	0
Sep 27 2024	24.12	0.08	0.33%	24.16	24.16	24.12	3,100
Sep 26 2024	24.04	0.19	0.80%	24.04	24.05	24.03	8,200
Sep 25 2024	23.85	-0.01	-0.04%	23.85	23.85	23.85	5,000
Sep 24 2024	23.86	-0.19	-0.79%	23.96	23.96	23.86	5,000
Sep 23 2024	24.05	-0.03	-0.12%	24.05	24.05	24.05	0

Dynamic Active Global Eq...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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