Dynamic Active Real Estate ETF (DXRE)
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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1734648000 | 21.1 | -0.4 | -1.86 | 21.1 | 21.1 | 21.1 | 0 |
| 1734561600 | 21.5 | -0.52 | -2.36 | 21.5 | 21.5 | 21.5 | 0 |
| 1734475200 | 22.02 | 0.09 | 0.41 | 22.03 | 22.03 | 22.02 | 200 |
| 1734388800 | 21.93 | -0.09 | -0.41 | 21.93 | 21.93 | 21.93 | 0 |
| 1734129600 | 22.02 | -0.13 | -0.59 | 22.02 | 22.02 | 22.02 | 0 |
| 1734043200 | 22.15 | 0.02 | 0.09 | 22.15 | 22.15 | 22.15 | 0 |
| 1733956800 | 22.13 | -0.01 | -0.05 | 22.13 | 22.13 | 22.13 | 0 |
| 1733870400 | 22.14 | -0.25 | -1.12 | 22.14 | 22.14 | 22.14 | 0 |
| 1733784000 | 22.39 | -0.02 | -0.09 | 22.39 | 22.39 | 22.39 | 0 |
| 1733524800 | 22.41 | 0.03 | 0.13 | 22.44 | 22.44 | 22.37 | 2300 |
| 1733438400 | 22.38 | -0.13 | -0.58 | 22.38 | 22.38 | 22.38 | 0 |
| 1733352000 | 22.51 | -0.04 | -0.18 | 22.51 | 22.51 | 22.51 | 0 |
| 1733265600 | 22.55 | -0.04 | -0.18 | 22.55 | 22.55 | 22.55 | 0 |
| 1733179200 | 22.59 | -0.21 | -0.92 | 22.59 | 22.59 | 22.59 | 0 |
| 1732920000 | 22.8 | -0.07 | -0.31 | 22.8 | 22.8 | 22.8 | 0 |
| 1732833600 | 22.87 | 0.02 | 0.09 | 22.87 | 22.87 | 22.87 | 0 |
| 1732747200 | 22.85 | 0.14 | 0.62 | 22.85 | 22.85 | 22.85 | 0 |
| 1732660800 | 22.71 | 0.04 | 0.18 | 22.65 | 22.71 | 22.65 | 800 |
| 1732574400 | 22.67 | 0.29 | 1.30 | 22.67 | 22.67 | 22.67 | 0 |
| 1732315200 | 22.38 | 0.11 | 0.49 | 22.38 | 22.38 | 22.38 | 0 |
| 1732228800 | 22.27 | 0.07 | 0.32 | 22.27 | 22.27 | 22.27 | 0 |
| 1732142400 | 22.2 | -0.08 | -0.36 | 22.22 | 22.22 | 22.2 | 100 |
| 1732056000 | 22.28 | -0.02 | -0.09 | 22.27 | 22.28 | 22.27 | 600 |
| 1731969600 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1731710400 | 22.3 | 0.06 | 0.27 | 22.3 | 22.3 | 22.3 | 0 |
| 1731624000 | 22.24 | -0.05 | -0.22 | 22.24 | 22.24 | 22.24 | 0 |
| 1731537600 | 22.29 | 0.07 | 0.32 | 22.29 | 22.29 | 22.29 | 0 |
| 1731451200 | 22.22 | -0.19 | -0.85 | 22.24 | 22.24 | 22.22 | 1000 |
| 1731364800 | 22.41 | -0.07 | -0.31 | 22.53 | 22.53 | 22.41 | 100 |
| 1731105600 | 22.48 | 0.2 | 0.90 | 22.48 | 22.48 | 22.48 | 0 |
| 1731019200 | 22.28 | 0.1 | 0.45 | 22.28 | 22.28 | 22.28 | 0 |
| 1730932800 | 22.18 | -0.27 | -1.20 | 22.18 | 22.18 | 22.18 | 0 |
| 1730846400 | 22.45 | 0.12 | 0.54 | 22.45 | 22.45 | 22.45 | 0 |
| 1730760000 | 22.33 | 0.08 | 0.36 | 22.33 | 22.33 | 22.33 | 0 |
| 1730497200 | 22.25 | -0.27 | -1.20 | 22.36 | 22.36 | 22.25 | 400 |
| 1730410800 | 22.52 | -0.26 | -1.14 | 22.52 | 22.52 | 22.52 | 0 |
| 1730324400 | 22.78 | 0.05 | 0.22 | 22.78 | 22.78 | 22.78 | 0 |
| 1730238000 | 22.73 | -0.13 | -0.57 | 22.73 | 22.73 | 22.73 | 0 |
| 1730151600 | 22.86 | 0.07 | 0.31 | 22.86 | 22.86 | 22.86 | 0 |
| 1729892400 | 22.79 | -0.15 | -0.65 | 22.79 | 22.79 | 22.79 | 0 |
| 1729806000 | 22.94 | 0.04 | 0.17 | 23.02 | 23.02 | 22.94 | 100 |
| 1729719600 | 22.9 | 0.09 | 0.39 | 22.9 | 22.9 | 22.9 | 0 |
| 1729633200 | 22.81 | 0.04 | 0.18 | 22.81 | 22.81 | 22.81 | 0 |
| 1729546800 | 22.77 | -0.39 | -1.68 | 22.77 | 22.77 | 22.77 | 0 |
| 1729287600 | 23.16 | 0.06 | 0.26 | 23.16 | 23.16 | 23.16 | 0 |
| 1729201200 | 23.1 | -0.06 | -0.26 | 23.1 | 23.1 | 23.1 | 0 |
| 1729114800 | 23.16 | 0.22 | 0.96 | 23.16 | 23.16 | 23.16 | 0 |
| 1729028400 | 22.94 | 0.37 | 1.64 | 22.94 | 22.94 | 22.94 | 0 |
| 1728682800 | 22.57 | 0.17 | 0.76 | 22.57 | 22.57 | 22.57 | 0 |
| 1728596400 | 22.4 | -0.06 | -0.27 | 22.4 | 22.4 | 22.4 | 0 |
| 1728510000 | 22.46 | 0 | 0.00 | 22.46 | 22.46 | 22.46 | 0 |
| 1728423600 | 22.46 | 0 | 0.00 | 22.46 | 22.46 | 22.46 | 0 |
| 1728337200 | 22.46 | -0.13 | -0.58 | 22.4 | 22.46 | 22.4 | 100 |
| 1728078000 | 22.59 | -0.08 | -0.35 | 22.59 | 22.59 | 22.59 | 0 |
| 1727991600 | 22.67 | -0.19 | -0.83 | 22.67 | 22.67 | 22.67 | 0 |
| 1727905200 | 22.86 | -0.17 | -0.74 | 22.86 | 22.86 | 22.86 | 0 |
| 1727818800 | 23.03 | -0.16 | -0.69 | 23.03 | 23.03 | 23.03 | 0 |
| 1727730000 | 23.19 | 0.1 | 0.43 | 23.19 | 23.19 | 23.19 | 0 |
| 1727473200 | 23.09 | 0.06 | 0.26 | 23.16 | 23.16 | 23.09 | 15158 |
| 1727386800 | 23.03 | -0.08 | -0.35 | 23.03 | 23.03 | 23.03 | 0 |
| 1727300400 | 23.11 | -0.1 | -0.43 | 23.11 | 23.11 | 23.11 | 0 |
| 1727214000 | 23.21 | -0.26 | -1.11 | 23.21 | 23.21 | 23.21 | 0 |
| 1727127600 | 23.47 | 0.11 | 0.47 | 23.46 | 23.47 | 23.46 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
