Dynamic Active Real Estate ETF (DXRE)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 21.88 | 0.13 | 0.60 | 21.88 | 21.88 | 21.88 | 0 |
| 1741300800 | 21.75 | -0.45 | -2.03 | 21.76 | 21.76 | 21.75 | 100 |
| 1741214400 | 22.2 | -0.02 | -0.09 | 22.2 | 22.2 | 22.2 | 0 |
| 1741128000 | 22.22 | -0.09 | -0.40 | 22.22 | 22.22 | 22.22 | 0 |
| 1741041600 | 22.31 | 0.18 | 0.81 | 22.31 | 22.31 | 22.31 | 60 |
| 1740782400 | 22.13 | 0.15 | 0.68 | 22.13 | 22.13 | 22.13 | 0 |
| 1740696000 | 21.98 | 0.09 | 0.41 | 21.98 | 21.98 | 21.98 | 0 |
| 1740609600 | 21.89 | -0.02 | -0.09 | 21.89 | 21.89 | 21.89 | 0 |
| 1740523200 | 21.91 | 0.34 | 1.58 | 21.91 | 21.91 | 21.91 | 0 |
| 1740436800 | 21.57 | 0.1 | 0.47 | 21.57 | 21.57 | 21.57 | 0 |
| 1740177600 | 21.47 | -0.09 | -0.42 | 21.47 | 21.47 | 21.47 | 0 |
| 1740091200 | 21.56 | 0.01 | 0.05 | 21.56 | 21.56 | 21.56 | 0 |
| 1740004800 | 21.55 | 0.06 | 0.28 | 21.55 | 21.55 | 21.55 | 0 |
| 1739918400 | 21.49 | 0.03 | 0.14 | 21.49 | 21.49 | 21.49 | 0 |
| 1739572800 | 21.46 | -0.11 | -0.51 | 21.46 | 21.46 | 21.46 | 0 |
| 1739486400 | 21.57 | 0.19 | 0.89 | 21.57 | 21.57 | 21.57 | 0 |
| 1739400000 | 21.38 | -0.12 | -0.56 | 21.38 | 21.38 | 21.38 | 0 |
| 1739313600 | 21.5 | -0.02 | -0.09 | 21.48 | 21.5 | 21.48 | 100 |
| 1739227200 | 21.52 | 0.03 | 0.14 | 21.52 | 21.52 | 21.52 | 0 |
| 1738968000 | 21.49 | -0.14 | -0.65 | 21.49 | 21.49 | 21.49 | 0 |
| 1738881600 | 21.63 | -0.11 | -0.51 | 21.63 | 21.63 | 21.63 | 0 |
| 1738795200 | 21.74 | 0.38 | 1.78 | 21.74 | 21.74 | 21.74 | 0 |
| 1738708800 | 21.36 | -0.19 | -0.88 | 21.36 | 21.36 | 21.36 | 0 |
| 1738622400 | 21.55 | -0.12 | -0.55 | 21.63 | 21.63 | 21.55 | 2000 |
| 1738363200 | 21.67 | -0.01 | -0.05 | 21.67 | 21.67 | 21.67 | 0 |
| 1738276800 | 21.68 | 0.35 | 1.64 | 21.68 | 21.68 | 21.68 | 0 |
| 1738190400 | 21.33 | -0.24 | -1.11 | 21.33 | 21.33 | 21.33 | 0 |
| 1738104000 | 21.57 | -0.11 | -0.51 | 21.45 | 21.66 | 21.45 | 1400 |
| 1738017600 | 21.68 | 0.28 | 1.31 | 21.68 | 21.68 | 21.68 | 0 |
| 1737758400 | 21.4 | 0.08 | 0.38 | 21.4 | 21.4 | 21.4 | 2 |
| 1737672000 | 21.32 | 0.09 | 0.42 | 21.32 | 21.32 | 21.32 | 0 |
| 1737585600 | 21.23 | -0.2 | -0.93 | 21.23 | 21.23 | 21.23 | 0 |
| 1737499200 | 21.43 | 0.18 | 0.85 | 21.43 | 21.43 | 21.43 | 0 |
| 1737412800 | 21.25 | -0.04 | -0.19 | 21.25 | 21.25 | 21.25 | 0 |
| 1737153600 | 21.29 | 0.11 | 0.52 | 21.29 | 21.29 | 21.29 | 0 |
| 1737067200 | 21.18 | 0.28 | 1.34 | 21.18 | 21.18 | 21.18 | 0 |
| 1736980800 | 20.9 | 0.16 | 0.77 | 20.9 | 20.9 | 20.9 | 0 |
| 1736894400 | 20.74 | 0.05 | 0.24 | 20.74 | 20.74 | 20.74 | 0 |
| 1736808000 | 20.69 | 0.05 | 0.24 | 20.69 | 20.69 | 20.69 | 0 |
| 1736548800 | 20.64 | -0.33 | -1.57 | 20.64 | 20.64 | 20.64 | 0 |
| 1736462400 | 20.97 | -0.01 | -0.05 | 20.97 | 20.97 | 20.97 | 0 |
| 1736376000 | 20.98 | -0.03 | -0.14 | 20.98 | 20.98 | 20.98 | 0 |
| 1736289600 | 21.01 | -0.15 | -0.71 | 21.01 | 21.01 | 21.01 | 0 |
| 1736203200 | 21.16 | -0.34 | -1.58 | 21.16 | 21.16 | 21.16 | 0 |
| 1735944000 | 21.5 | 0.29 | 1.37 | 21.5 | 21.5 | 21.5 | 0 |
| 1735857600 | 21.21 | -0.09 | -0.42 | 21.21 | 21.21 | 21.21 | 0 |
| 1735684800 | 21.3 | 0.17 | 0.80 | 21.3 | 21.3 | 21.3 | 0 |
| 1735598400 | 21.13 | -0.35 | -1.63 | 21.13 | 21.13 | 21.13 | 0 |
| 1735339200 | 21.48 | 0.05 | 0.23 | 21.48 | 21.48 | 21.48 | 3 |
| 1735069200 | 21.43 | 0.02 | 0.09 | 21.43 | 21.43 | 21.43 | 1000 |
| 1734993600 | 21.41 | 0 | 0.00 | 21.41 | 21.41 | 21.41 | 0 |
| 1734734400 | 21.41 | 0.31 | 1.47 | 21.4 | 21.41 | 21.4 | 1085 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
