Dynamic Active Emerging Markets ETF (DXEM)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 12.17 | -0.31 | -2.48 | 12.17 | 12.17 | 12.17 | 0 |
| 1721857200 | 12.48 | 0.03 | 0.24 | 12.48 | 12.48 | 12.48 | 0 |
| 1721770800 | 12.45 | -0.03 | -0.24 | 12.45 | 12.45 | 12.45 | 0 |
| 1721684400 | 12.48 | 0 | 0.00 | 12.48 | 12.48 | 12.48 | 0 |
| 1721425200 | 12.48 | -0.04 | -0.32 | 12.48 | 12.48 | 12.48 | 0 |
| 1721338800 | 12.52 | 0.01 | 0.08 | 12.52 | 12.52 | 12.52 | 0 |
| 1721252400 | 12.51 | -0.13 | -1.03 | 12.51 | 12.51 | 12.51 | 0 |
| 1721166000 | 12.64 | 0.07 | 0.56 | 12.64 | 12.64 | 12.64 | 0 |
| 1721079600 | 12.57 | -0.1 | -0.79 | 12.57 | 12.57 | 12.57 | 0 |
| 1720820400 | 12.67 | 0.12 | 0.96 | 12.67 | 12.67 | 12.67 | 0 |
| 1720734000 | 12.55 | 0.09 | 0.72 | 12.55 | 12.55 | 12.55 | 0 |
| 1720647600 | 12.46 | 0.04 | 0.32 | 12.46 | 12.46 | 12.46 | 0 |
| 1720561200 | 12.42 | 0.05 | 0.40 | 12.42 | 12.42 | 12.42 | 0 |
| 1720474800 | 12.37 | -0.06 | -0.48 | 12.37 | 12.37 | 12.37 | 0 |
| 1720215600 | 12.43 | 0.01 | 0.08 | 12.45 | 12.45 | 12.43 | 1844 |
| 1720129200 | 12.42 | 0.05 | 0.40 | 12.42 | 12.42 | 12.42 | 0 |
| 1720042800 | 12.37 | 0.04 | 0.32 | 12.37 | 12.37 | 12.37 | 0 |
| 1719956400 | 12.33 | -0.02 | -0.16 | 12.33 | 12.33 | 12.33 | 0 |
| 1719610800 | 12.35 | -0.07 | -0.56 | 12.38 | 12.38 | 12.35 | 1281 |
| 1719524400 | 12.42 | -0.06 | -0.48 | 12.44 | 12.44 | 12.42 | 4600 |
| 1719438000 | 12.48 | 0.01 | 0.08 | 12.48 | 12.48 | 12.48 | 0 |
| 1719351600 | 12.47 | -0.04 | -0.32 | 12.59 | 12.59 | 12.47 | 797 |
| 1719265200 | 12.51 | 0.02 | 0.16 | 12.54 | 12.54 | 12.51 | 1800 |
| 1719006000 | 12.49 | -0.06 | -0.48 | 12.49 | 12.49 | 12.49 | 0 |
| 1718919600 | 12.55 | -0.1 | -0.79 | 12.55 | 12.55 | 12.55 | 0 |
| 1718833200 | 12.65 | -0.03 | -0.24 | 12.65 | 12.65 | 12.65 | 0 |
| 1718746800 | 12.68 | 0.06 | 0.48 | 12.7 | 12.7 | 12.68 | 1200 |
| 1718660400 | 12.62 | 0.05 | 0.40 | 12.65 | 12.65 | 12.62 | 1241 |
| 1718401200 | 12.57 | -0.09 | -0.71 | 12.57 | 12.57 | 12.57 | 0 |
| 1718314800 | 12.66 | -0.06 | -0.47 | 12.67 | 12.67 | 12.66 | 3338 |
| 1718228400 | 12.72 | -0.01 | -0.08 | 12.76 | 12.77 | 12.72 | 2400 |
| 1718142000 | 12.73 | -0.13 | -1.01 | 12.78 | 12.78 | 12.73 | 1200 |
| 1718055600 | 12.86 | 0.07 | 0.55 | 12.86 | 12.86 | 12.86 | 2400 |
| 1717796400 | 12.79 | -0.17 | -1.31 | 12.79 | 12.79 | 12.79 | 0 |
| 1717710000 | 12.96 | -0.09 | -0.69 | 12.96 | 12.96 | 12.96 | 2 |
| 1717623600 | 13.05 | 0.16 | 1.24 | 13.07 | 13.07 | 13.05 | 1200 |
| 1717537200 | 12.89 | 0.04 | 0.31 | 12.89 | 12.89 | 12.89 | 0 |
| 1717450800 | 12.85 | -0.01 | -0.08 | 12.97 | 12.97 | 12.85 | 1153 |
| 1717191600 | 12.86 | -0.13 | -1.00 | 12.86 | 12.86 | 12.86 | 0 |
| 1717105200 | 12.99 | 0.01 | 0.08 | 13.02 | 13.02 | 12.99 | 1294 |
| 1717018800 | 12.98 | -0.1 | -0.76 | 12.98 | 12.98 | 12.98 | 0 |
| 1716932400 | 13.08 | -0.11 | -0.83 | 13.1 | 13.1 | 13.08 | 600 |
| 1716846000 | 13.19 | -0.01 | -0.08 | 13.21 | 13.21 | 13.19 | 1800 |
| 1716586800 | 13.2 | -0.11 | -0.83 | 13.24 | 13.24 | 13.2 | 1700 |
| 1716500400 | 13.31 | -0.15 | -1.11 | 13.34 | 13.34 | 13.31 | 1300 |
| 1716414000 | 13.46 | -0.07 | -0.52 | 13.49 | 13.49 | 13.46 | 3300 |
| 1716327600 | 13.53 | -0.25 | -1.81 | 13.5 | 13.53 | 13.5 | 548 |
| 1715982000 | 13.78 | 0.11 | 0.80 | 13.62 | 13.78 | 13.62 | 279 |
| 1715895600 | 13.67 | 0.06 | 0.44 | 13.67 | 13.67 | 13.67 | 676 |
| 1715809200 | 13.61 | 0.06 | 0.44 | 13.61 | 13.61 | 13.61 | 1226 |
| 1715722800 | 13.55 | -0.04 | -0.29 | 13.55 | 13.55 | 13.55 | 0 |
| 1715636400 | 13.59 | 0.1 | 0.74 | 13.63 | 13.63 | 13.59 | 688 |
| 1715377200 | 13.49 | -0.13 | -0.95 | 13.54 | 13.54 | 13.49 | 701 |
| 1715290800 | 13.62 | 0.07 | 0.52 | 13.64 | 13.64 | 13.62 | 638 |
| 1715204400 | 13.55 | -0.07 | -0.51 | 13.55 | 13.55 | 13.55 | 631 |
| 1715118000 | 13.62 | -0.04 | -0.29 | 13.66 | 13.66 | 13.62 | 1648 |
| 1715031600 | 13.66 | 0.02 | 0.15 | 13.67 | 13.72 | 13.66 | 992 |
| 1714772400 | 13.64 | 0.11 | 0.81 | 13.61 | 13.64 | 13.61 | 603 |
| 1714686000 | 13.53 | 0.28 | 2.11 | 13.56 | 13.56 | 13.53 | 696 |
| 1714599600 | 13.25 | -0.01 | -0.08 | 13.28 | 13.28 | 13.25 | 607 |
| 1714513200 | 13.26 | -0.09 | -0.67 | 13.26 | 13.26 | 13.26 | 0 |
| 1714426800 | 13.35 | 0.39 | 3.01 | 13.35 | 13.35 | 13.35 | 10 |
| 1714167600 | 12.96 | 0 | 0.00 | 12.96 | 12.96 | 12.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
