Dynamic Active Global Gold ETF (DXAU)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 28.9 | 0.63 | 2.23 | 28.87 | 28.9 | 28.87 | 5100 |
| 1741300800 | 28.27 | -0.26 | -0.91 | 28.76 | 28.76 | 28.23 | 400 |
| 1741214400 | 28.53 | 0.89 | 3.22 | 28.24 | 28.53 | 28.24 | 1900 |
| 1741128000 | 27.64 | 0.16 | 0.58 | 27.32 | 27.64 | 27.32 | 5100 |
| 1741041600 | 27.48 | -0.05 | -0.18 | 27.69 | 27.69 | 27.48 | 200 |
| 1740782400 | 27.53 | 0.13 | 0.47 | 27.53 | 27.53 | 27.53 | 0 |
| 1740696000 | 27.4 | -0.57 | -2.04 | 27.59 | 27.59 | 27.4 | 100 |
| 1740609600 | 27.97 | 0.29 | 1.05 | 27.98 | 27.99 | 27.97 | 4000 |
| 1740523200 | 27.68 | -0.13 | -0.47 | 27.4 | 27.68 | 27.4 | 500 |
| 1740436800 | 27.81 | -0.03 | -0.11 | 27.46 | 27.81 | 27.46 | 2501 |
| 1740177600 | 27.84 | -0.21 | -0.75 | 28 | 28.06 | 27.84 | 1100 |
| 1740091200 | 28.05 | 0.36 | 1.30 | 28.07 | 28.07 | 28.05 | 2200 |
| 1740004800 | 27.69 | -0.02 | -0.07 | 27.62 | 27.69 | 27.62 | 500 |
| 1739918400 | 27.71 | 0.1 | 0.36 | 28 | 28 | 27.71 | 2500 |
| 1739572800 | 27.61 | -0.5 | -1.78 | 27.7 | 27.7 | 27.61 | 100 |
| 1739486400 | 28.11 | -0.06 | -0.21 | 28.25 | 28.25 | 28.11 | 800 |
| 1739400000 | 28.17 | 0.13 | 0.46 | 28.17 | 28.17 | 28.17 | 2 |
| 1739313600 | 28.04 | 0.01 | 0.04 | 28.02 | 28.15 | 28.01 | 1010 |
| 1739227200 | 28.03 | 0.28 | 1.01 | 28.03 | 28.03 | 28.03 | 0 |
| 1738968000 | 27.75 | -0.3 | -1.07 | 27.82 | 27.82 | 27.75 | 400 |
| 1738881600 | 28.05 | 0.1 | 0.36 | 28.05 | 28.05 | 28.05 | 0 |
| 1738795200 | 27.95 | 0.61 | 2.23 | 27.83 | 27.95 | 27.83 | 5100 |
| 1738708800 | 27.34 | 0.34 | 1.26 | 27.4 | 27.4 | 27.34 | 5000 |
| 1738622400 | 27 | 0.21 | 0.78 | 27.04 | 27.04 | 27 | 100 |
| 1738363200 | 26.79 | 0.02 | 0.07 | 27.01 | 27.05 | 26.79 | 2200 |
| 1738276800 | 26.77 | 0.86 | 3.32 | 26.285 | 26.77 | 26.24 | 1800 |
| 1738190400 | 25.91 | 0.3 | 1.17 | 25.97 | 25.98 | 25.91 | 5000 |
| 1738104000 | 25.61 | -0.02 | -0.08 | 25.39 | 25.61 | 25.39 | 3200 |
| 1738017600 | 25.63 | -0.33 | -1.27 | 25.7 | 25.7 | 25.63 | 1600 |
| 1737758400 | 25.96 | 0.18 | 0.70 | 25.96 | 25.96 | 25.96 | 0 |
| 1737672000 | 25.78 | -0.1 | -0.39 | 25.78 | 25.78 | 25.78 | 0 |
| 1737585600 | 25.88 | 0.16 | 0.62 | 25.88 | 25.88 | 25.88 | 0 |
| 1737499200 | 25.72 | 0.31 | 1.22 | 25.72 | 25.72 | 25.72 | 0 |
| 1737412800 | 25.41 | -0.13 | -0.51 | 25.41 | 25.41 | 25.41 | 2 |
| 1737153600 | 25.54 | 0.05 | 0.20 | 25.58 | 25.58 | 25.54 | 1100 |
| 1737067200 | 25.49 | -0.13 | -0.51 | 25.49 | 25.49 | 25.49 | 0 |
| 1736980800 | 25.62 | 0.14 | 0.55 | 25.62 | 25.62 | 25.62 | 0 |
| 1736894400 | 25.48 | 0.26 | 1.03 | 25.4 | 25.51 | 25.4 | 500 |
| 1736808000 | 25.22 | -0.19 | -0.75 | 25.22 | 25.22 | 25.22 | 0 |
| 1736548800 | 25.41 | -0.28 | -1.09 | 25.53 | 25.53 | 25.41 | 600 |
| 1736462400 | 25.69 | 0.49 | 1.94 | 25.63 | 25.69 | 25.63 | 101 |
| 1736376000 | 25.2 | 0.64 | 2.61 | 24.94 | 25.2 | 24.94 | 500 |
| 1736289600 | 24.56 | 0.19 | 0.78 | 24.61 | 24.71 | 24.56 | 1700 |
| 1736203200 | 24.37 | -0.37 | -1.50 | 24.37 | 24.37 | 24.37 | 0 |
| 1735944000 | 24.74 | 0.23 | 0.94 | 24.74 | 24.74 | 24.74 | 0 |
| 1735857600 | 24.51 | 0.93 | 3.94 | 24.51 | 24.51 | 24.51 | 0 |
| 1735684800 | 23.58 | 0.18 | 0.77 | 23.58 | 23.58 | 23.58 | 0 |
| 1735598400 | 23.4 | -0.22 | -0.93 | 23.4 | 23.4 | 23.4 | 0 |
| 1735339200 | 23.62 | -0.03 | -0.13 | 23.62 | 23.62 | 23.62 | 0 |
| 1735080000 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1734993600 | 23.65 | 0.18 | 0.77 | 23.65 | 23.65 | 23.65 | 0 |
| 1734734400 | 23.47 | 0.21 | 0.90 | 23.48 | 23.48 | 23.47 | 300 |
| 1734648000 | 23.26 | -0.26 | -1.11 | 23.26 | 23.26 | 23.26 | 68 |
| 1734561600 | 23.52 | -0.98 | -4.00 | 23.52 | 23.52 | 23.52 | 11 |
| 1734475200 | 24.5 | -0.06 | -0.24 | 24.27 | 24.5 | 24.21 | 500 |
| 1734388800 | 24.56 | -0.13 | -0.53 | 24.56 | 24.56 | 24.56 | 0 |
| 1734129600 | 24.69 | -0.49 | -1.95 | 24.68 | 24.69 | 24.68 | 100 |
| 1734043200 | 25.18 | -0.88 | -3.38 | 25.18 | 25.18 | 25.18 | 0 |
| 1733956800 | 26.06 | 0.83 | 3.29 | 26.06 | 26.06 | 26.06 | 0 |
| 1733870400 | 25.23 | -0.25 | -0.98 | 25.23 | 25.23 | 25.23 | 0 |
| 1733784000 | 25.48 | 0.39 | 1.55 | 25.48 | 25.48 | 25.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
