Dark

DXEM
DYNAMIC ACTIVE EMERGING MARKETS ETF
stock TSE

Inactive

Jul 5, 2024

12.45CAD+0.565%(+0.07)1,844

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-05	12.4500	12.4500	12.4500	12.4500	+0.565%	1,844	0.000%
2024-06-28	12.3800	12.3800	12.3800	12.3800	-0.482%	1,281	+0.565%
2024-06-27	12.4400	12.4400	12.4400	12.4400	-1.191%	4,600	+0.080%
2024-06-25	12.5900	12.5900	12.5900	12.5900	+0.399%	797	-1.112%
2024-06-24	12.5400	12.5400	12.5400	12.5400	-1.260%	1,800	-0.718%
2024-06-18	12.7000	12.7000	12.7000	12.7000	+0.395%	1,200	-1.969%
2024-06-17	12.6500	12.6500	12.6500	12.6500	-0.158%	1,241	-1.581%
2024-06-13	12.6700	12.6700	12.6700	12.6700	-0.783%	3,338	-1.736%
2024-06-12	12.7600	12.7700	12.7600	12.7700	-0.078%	2,400	-2.506%
2024-06-11	12.7800	12.7800	12.7800	12.7800	-0.622%	1,200	-2.582%
2024-06-10	12.8600	12.8600	12.8600	12.8600	-1.607%	2,400	-3.188%
2024-06-05	13.0700	13.0700	13.0700	13.0700	+1.396%	1,200	-4.744%
2024-06-03	12.9700	12.9700	12.8900	12.8900	-0.998%	1,153	-3.413%
2024-05-30	13.0200	13.0200	13.0200	13.0200	-0.611%	1,294	-4.378%
2024-05-28	13.1000	13.1000	13.1000	13.1000	-0.833%	600	-4.962%
2024-05-27	13.2100	13.2100	13.2100	13.2100	-0.227%	1,800	-5.753%
2024-05-24	13.2400	13.2400	13.2400	13.2400	-0.526%	1,700	-5.967%
2024-05-23	13.3400	13.3400	13.3100	13.3100	-1.334%	1,300	-6.461%
2024-05-22	13.4900	13.4900	13.4900	13.4900	-0.074%	3,300	-7.709%
2024-05-21	13.5000	13.5000	13.5000	13.5000	-0.881%	548	-7.778%
2024-05-17	13.6200	13.6200	13.6200	13.6200	-0.366%	279	-8.590%
2024-05-16	13.6700	13.6700	13.6700	13.6700	+0.441%	676	-8.925%
2024-05-15	13.6100	13.6100	13.6100	13.6100	-0.147%	1,226	-8.523%
2024-05-13	13.6300	13.6300	13.6300	13.6300	+0.665%	688	-8.657%
2024-05-10	13.5400	13.5400	13.5400	13.5400	-0.733%	701	-8.050%
2024-05-09	13.6400	13.6400	13.6400	13.6400	+0.664%	638	-8.724%
2024-05-08	13.5500	13.5500	13.5500	13.5500	-0.805%	631	-8.118%
2024-05-07	13.6600	13.6600	13.6600	13.6600	-0.437%	1,648	-8.858%
2024-05-06	13.6700	13.7200	13.6700	13.7200	+1.180%	992	-9.257%
2024-05-02	13.5600	13.5600	13.5600	13.5600	+2.108%	696	-8.186%
2024-05-01	13.2800	13.2800	13.2800	13.2800	+3.106%	607	-6.250%
2024-04-23	12.8800	12.8800	12.8800	12.8800	+2.141%	600	-3.339%
2024-04-19	12.6100	12.6100	12.6100	12.6100	-0.709%	608	-1.269%
2024-04-18	12.7000	12.7000	12.7000	12.7000	-1.013%	100	-1.969%
2024-04-15	12.8300	12.8300	12.8200	12.8300	-1.761%	2,488	-2.962%
2024-04-10	13.0600	13.0600	13.0600	13.0600	-0.457%	600	-4.671%
2024-04-08	13.1200	13.1200	13.1200	13.1200	-0.531%	1,583	-5.107%
2024-04-05	13.1900	13.1900	13.1900	13.1900	+0.457%	641	-5.610%
2024-04-03	13.1800	13.1800	13.1300	13.1300	-0.980%	1,000	-5.179%
2024-04-02	13.2600	13.2600	13.2600	13.2600	0.000%	100	-6.109%
2024-04-01	13.2600	13.2600	13.2600	13.2600	+1.376%	400	-6.109%
2024-03-28	13.0800	13.0800	13.0800	13.0800	-0.153%	600	-4.817%
2024-03-26	13.1000	13.1000	13.1000	13.1000	+0.076%	1,400	-4.962%
2024-03-25	13.0900	13.0900	13.0900	13.0900	-0.607%	3,387	-4.889%
2024-03-22	13.1700	13.1700	13.1700	13.1700	0.000%	381	-5.467%
2024-03-20	13.1700	13.1700	13.1700	13.1700	+0.842%	1,200	-5.467%
2024-03-15	13.0600	13.0600	13.0600	13.0600	-0.684%	600	-4.671%
2024-03-13	13.1000	13.1500	13.1000	13.1500	+3.625%	1,100	-5.323%
2024-03-07	12.6900	12.6900	12.6900	12.6900	-0.937%	600	-1.891%
2024-03-06	12.8100	12.8100	12.8100	12.8100	+0.078%	600	-2.810%
2024-03-04	12.7500	12.8000	12.7500	12.8000	-1.005%	1,900	-2.734%
2024-03-01	12.8800	12.9300	12.8800	12.9300	+1.412%	800	-3.712%
2024-02-29	12.7500	12.7500	12.7500	12.7500	-0.932%	1,801	-2.353%
2024-02-27	12.8700	12.8700	12.8700	12.8700	+0.941%	2,100	-3.263%
2024-02-23	12.7500	12.7500	12.7500	12.7500	+0.552%	600	-2.353%
2024-02-22	12.6800	12.6800	12.6800	12.6800	+0.795%	600	-1.814%
2024-02-21	12.5800	12.5800	12.5800	12.5800	+0.560%	600	-1.033%
2024-02-20	12.5100	12.5100	12.5100	12.5100	-0.160%	1,000	-0.480%
2024-02-16	12.5300	12.5300	12.5300	12.5300	+0.805%	600	-0.638%
2024-02-15	12.4300	12.4300	12.4300	12.4300	+0.323%	600	+0.161%
2024-02-14	12.3900	12.3900	12.3900	12.3900	+0.243%	2,100	+0.484%
2024-02-12	12.3600	12.3600	12.3600	12.3600	+0.243%	2,749	+0.728%
2024-02-09	12.3300	12.3300	12.3300	12.3300	+0.571%	801	+0.973%
2024-02-08	12.2600	12.2600	12.2600	12.2600	-0.648%	3,200	+1.550%
2024-02-07	12.3900	12.3900	12.3400	12.3400	+0.244%	400	+0.891%
2024-02-06	12.3100	12.3100	12.3100	12.3100	+2.583%	800	+1.137%
2024-02-05	11.9400	12.0000	11.9400	12.0000	+0.671%	1,800	+3.750%
2024-02-02	11.9200	11.9200	11.9200	11.9200	-0.251%	1,300	+4.446%
2024-02-01	11.9500	11.9500	11.9500	11.9500	+0.674%	1,600	+4.184%
2024-01-31	11.8700	11.8700	11.8700	11.8700	-0.336%	1,800	+4.886%
2024-01-30	11.9900	11.9900	11.9100	11.9100	-0.998%	3,464	+4.534%
2024-01-29	12.0300	12.0300	12.0300	12.0300	-1.716%	2,100	+3.491%
2024-01-25	12.2400	12.2400	12.2400	12.2400	-1.051%	600	+1.716%
2024-01-24	12.3700	12.3700	12.3700	12.3700	+2.231%	400	+0.647%
2024-01-23	12.1000	12.1000	12.1000	12.1000	+1.425%	600	+2.893%
2024-01-22	11.9200	11.9300	11.9200	11.9300	-0.914%	1,600	+4.359%
2024-01-19	12.0400	12.0400	12.0400	12.0400	+0.333%	600	+3.405%
2024-01-18	12.0000	12.0000	12.0000	12.0000	+0.587%	900	+3.750%
2024-01-17	11.9300	11.9300	11.9300	11.9300	-2.133%	706	+4.359%
2024-01-16	12.1900	12.1900	12.1900	12.1900	-1.614%	600	+2.133%
2024-01-15	12.3900	12.3900	12.3900	12.3900	+0.650%	600	+0.484%
2024-01-11	12.3100	12.3100	12.3100	12.3100	+0.819%	2,500	+1.137%
2024-01-10	12.2100	12.2100	12.2100	12.2100	-0.245%	1,300	+1.966%
2024-01-09	12.2400	12.2400	12.2400	12.2400	-0.730%	1,300	+1.716%
2024-01-08	12.3300	12.3300	12.3300	12.3300	-0.081%	300	+0.973%
2024-01-05	12.3400	12.3400	12.3400	12.3400	-0.323%	1,700	+0.891%
2024-01-04	12.3800	12.3800	12.3800	12.3800	-0.322%	700	+0.565%
2024-01-03	12.4200	12.4200	12.4200	12.4200	-0.481%	600	+0.242%
2024-01-02	12.4700	12.4800	12.4700	12.4800	+1.053%	700	-0.240%
2023-12-27	12.3500	12.3500	12.3500	12.3500	-0.242%	626	+0.810%
2023-12-22	12.3800	12.3800	12.3800	12.3800	-0.722%	650	+0.565%
2023-12-21	12.4700	12.4700	12.4700	12.4700	-0.637%	2,402	-0.160%
2023-12-19	12.5500	12.5500	12.5500	12.5500	+0.642%	600	-0.797%
2023-12-18	12.4700	12.4700	12.4700	12.4700	-0.399%	600	-0.160%
2023-12-15	12.5200	12.5200	12.5200	12.5200	-0.714%	1,800	-0.559%
2023-12-14	12.6100	12.6100	12.6100	12.6100	+1.940%	1,200	-1.269%
2023-12-13	12.3700	12.3700	12.3700	12.3700	-0.722%	2,400	+0.647%
2023-12-12	12.4600	12.4600	12.4600	12.4600	-0.240%	600	-0.080%
2023-12-08	12.4900	12.4900	12.4900	12.4900	-0.080%	500	-0.320%
2023-12-06	12.5000	12.5000	12.5000	12.5000	+0.644%	1,400	-0.400%
2023-12-05	12.4200	12.4200	12.4200	12.4200	-0.401%	600	+0.242%
2023-12-04	12.4700	12.4700	12.4700	12.4700	-0.320%	769	-0.160%
2023-12-01	12.5100	12.5100	12.5100	12.5100	-0.950%	1,300	-0.480%
2023-11-30	12.6300	12.6300	12.6300	12.6300	-0.473%	500	-1.425%
2023-11-29	12.6900	12.6900	12.6900	12.6900	0.000%	2,100	-1.891%
2023-11-27	12.6900	12.6900	12.6900	12.6900	-0.782%	600	-1.891%
2023-11-24	12.7900	12.7900	12.7900	12.7900	-1.083%	1,200	-2.658%
2023-11-23	12.9300	12.9300	12.9300	12.9300	+0.779%	460	-3.712%
2023-11-22	12.8300	12.8300	12.8300	12.8300	-0.311%	600	-2.962%
2023-11-21	12.8700	12.8700	12.8700	12.8700	+0.234%	600	-3.263%
2023-11-14	12.8400	12.8400	12.8400	12.8400	+3.716%	727	-3.037%
2023-10-04	12.3800	12.3800	12.3800	12.3800	-0.562%	100	+0.565%
2023-09-28	12.4500	12.4500	12.4500	12.4500	-6.951%	500	0.000%
2023-08-14	13.3800	13.3800	13.3800	13.3800	-0.815%	100	-6.951%
2023-07-27	13.5000	13.5000	13.4900	13.4900	+1.352%	1,400	-7.709%
2023-07-18	13.3200	13.3200	13.3100	13.3100	+1.603%	1,700	-6.461%
2023-07-07	13.1000	13.1000	13.1000	13.1000	-4.797%	100	-4.962%
2023-06-16	13.7600	13.7600	13.7600	13.7600	+5.521%	600	-9.520%
2023-06-01	13.0400	13.0400	13.0400	13.0400	-2.102%	600	-4.525%
2023-05-26	13.3200	13.3200	13.3200	13.3200	-2.203%	600	-6.532%
2023-05-08	13.6200	13.6200	13.6200	13.6200	-2.085%	501	-8.590%
2023-04-21	13.9100	13.9100	13.9100	13.9100	-1.973%	700	-10.496%
2023-03-27	14.1900	14.1900	14.1900	14.1900	0.000%	1,200	-12.262%
2023-03-14	14.1900	14.1900	14.1900	14.1900	-3.731%	800	-12.262%
2023-03-01	14.7400	14.7400	14.7400	14.7400	+3.005%	500	-15.536%
2023-02-27	14.3100	14.3100	14.3100	14.3100	+0.280%	100	-12.998%
2023-02-24	14.2700	14.2700	14.2700	14.2700	-1.654%	302	-12.754%
2023-02-23	14.5100	14.5100	14.5100	14.5100	-1.023%	100	-14.197%
2023-02-21	14.6600	14.6600	14.6600	14.6600	0.000%	100	-15.075%
2023-02-17	14.6600	14.6600	14.6600	14.6600	-3.234%	302	-15.075%
2023-02-09	15.1500	15.1500	15.1500	15.1500	+0.731%	250	-17.822%
2023-02-08	15.0000	15.0400	15.0000	15.0400	-1.828%	1,401	-17.221%
2023-01-31	15.3100	15.3200	15.3100	15.3200	-0.713%	3,200	-18.734%
2023-01-23	15.4300	15.4300	15.4300	15.4300	+1.848%	300	-19.313%
2023-01-18	15.1500	15.1500	15.1500	15.1500	+4.267%	200	-17.822%
2023-01-09	14.5300	14.5300	14.5300	14.5300	+1.965%	160	-14.315%
2023-01-05	14.2500	14.2500	14.2500	14.2500	+4.319%	100	-12.632%
2022-12-16	13.6600	13.6600	13.6600	13.6600	+3.878%	1,002	-8.858%
2022-11-17	13.1500	13.1500	13.1500	13.1500	+4.282%	100	-5.323%
2022-11-04	12.6100	12.6100	12.6100	12.6100	+2.188%	1,100	-1.269%
2022-11-02	12.3400	12.3400	12.3400	12.3400	+4.399%	212	+0.891%
2022-10-27	11.8200	11.8200	11.8200	11.8200	-1.418%	100	+5.330%
2022-10-14	11.9900	11.9900	11.9900	11.9900	-4.233%	500	+3.837%
2022-09-21	12.5700	12.5700	12.5200	12.5200	-7.396%	1,400	-0.559%
2022-08-26	13.5200	13.5200	13.5200	13.5200	+2.269%	120	-7.914%
2022-08-23	13.2200	13.2200	13.2200	13.2200	-0.076%	101	-5.825%
2022-07-22	13.2300	13.2300	13.2300	13.2300	-0.601%	100	-5.896%
2022-07-20	13.3100	13.3100	13.3100	13.3100	-2.847%	120	-6.461%
2022-06-24	13.7000	13.7000	13.7000	13.7000	+1.632%	100	-9.124%
2022-06-08	13.4800	13.4800	13.4800	13.4800	+4.577%	100	-7.641%
2022-06-01	12.8900	12.8900	12.8900	12.8900	+5.569%	470	-3.413%
2022-05-24	12.2100	12.2100	12.2100	12.2100	-4.235%	150	+1.966%
2022-05-17	12.7500	12.7500	12.7500	12.7500	+5.897%	600	-2.353%
2022-05-10	12.0400	12.0400	12.0400	12.0400	-3.215%	400	+3.405%
2022-04-26	12.4400	12.4400	12.4400	12.4400	-12.023%	600	+0.080%
2022-04-13	14.1400	14.1400	14.1400	14.1400	-2.213%	400	-11.952%
2022-04-01	14.4600	14.4600	14.4600	14.4600	+2.553%	600	-13.900%
2022-03-24	14.1000	14.1000	14.1000	14.1000	+2.545%	200	-11.702%
2022-03-21	13.8900	13.8900	13.7500	13.7500	-1.008%	300	-9.455%
2022-03-18	13.8900	13.8900	13.8900	13.8900	+1.684%	800	-10.367%
2022-03-16	13.3500	13.6600	13.3500	13.6600	+13.549%	600	-8.858%
2022-03-15	12.0100	12.0300	12.0100	12.0300	-13.825%	513	+3.491%
2022-03-09	13.9600	13.9600	13.9600	13.9600	+4.491%	150	-10.817%
2022-03-07	13.3600	13.3900	13.3200	13.3600	-17.429%	4,600	-6.811%
2022-02-18	16.1800	16.1800	16.1800	16.1800	-1.880%	500	-23.053%
2022-02-15	16.4900	16.4900	16.4900	16.4900	+1.166%	200	-24.500%
2022-02-09	16.2400	16.3000	16.2400	16.3000	+2.003%	2,700	-23.620%
2022-02-02	15.9800	15.9800	15.9800	15.9800	+5.828%	1,507	-22.090%
2022-01-25	15.1000	15.1000	15.1000	15.1000	+0.533%	350	-17.550%
2022-01-24	15.0200	15.0200	15.0200	15.0200	-4.877%	350	-17.111%
2022-01-21	15.7900	15.7900	15.7900	15.7900	-1.003%	1,500	-21.153%
2022-01-20	15.9500	15.9500	15.9500	15.9500	+3.103%	640	-21.944%
2022-01-18	15.4000	15.4700	15.4000	15.4700	-0.578%	450	-19.522%
2022-01-05	15.5600	15.5600	15.5600	15.5600	0.000%	251	-19.987%
2022-01-04	15.9200	15.9200	15.5600	15.5600	-0.892%	1,372	-19.987%
2021-12-17	15.6700	15.7000	15.6700	15.7000	-0.127%	350	-20.701%
2021-12-15	15.7300	15.7300	15.7200	15.7200	-0.190%	500	-20.802%
2021-12-06	15.7000	15.7500	15.7000	15.7500	-3.196%	1,458	-20.952%
2021-12-02	16.2700	16.2700	16.2700	16.2700	-3.097%	240	-23.479%
2021-11-23	16.7900	16.7900	16.7900	16.7900	-2.099%	289	-25.849%
2021-11-22	17.1700	17.1700	17.1500	17.1500	-0.637%	3,296	-27.405%
2021-11-18	17.2600	17.2600	17.2600	17.2600	-3.790%	407	-27.868%
2021-11-16	17.9400	17.9400	17.9400	17.9400	-0.499%	115	-30.602%
2021-11-11	17.8000	18.0300	17.8000	18.0300	+3.029%	469	-30.948%
2021-11-09	17.5000	17.5000	17.5000	17.5000	+1.273%	290	-28.857%
2021-11-04	17.2800	17.2800	17.2800	17.2800	+0.058%	2,818	-27.951%
2021-11-03	17.2700	17.2700	17.2700	17.2700	-0.289%	1,000	-27.910%
2021-10-27	17.3200	17.3200	17.3200	17.3200	-0.115%	500	-28.118%
2021-10-26	17.6900	17.6900	17.3400	17.3400	-2.034%	375	-28.201%
2021-10-22	17.7000	17.7000	17.7000	17.7000	-0.225%	135	-29.661%
2021-10-21	17.7900	17.7900	17.7400	17.7400	-0.449%	302	-29.820%
2021-10-20	17.8500	17.8500	17.8200	17.8200	+2.414%	650	-30.135%
2021-10-08	17.4000	17.4000	17.4000	17.4000	+3.387%	158	-28.448%
2021-10-05	16.8300	16.8300	16.8300	16.8300	-3.387%	501	-26.025%
2021-09-29	17.5000	17.5000	17.4200	17.4200	-2.080%	408	-28.530%
2021-09-22	17.7900	17.7900	17.7900	17.7900	+2.007%	1,400	-30.017%
2021-09-20	17.4400	17.4400	17.4400	17.4400	-2.570%	2,117	-28.612%
2021-09-17	17.9000	17.9000	17.9000	17.9000	-5.291%	705	-30.447%
2021-09-02	18.9000	18.9000	18.9000	18.9000	+1.070%	740	-34.127%
2021-08-31	18.7000	18.7000	18.7000	18.7000	+4.821%	2,750	-33.422%
2021-08-20	17.8400	17.8400	17.8400	17.8400	-0.391%	700	-30.213%
2021-08-18	17.9100	17.9100	17.9100	17.9100	-1.593%	1,300	-30.486%
2021-08-16	18.2000	18.2000	18.2000	18.2000	-1.248%	201	-31.593%
2021-08-13	18.4300	18.4300	18.4300	18.4300	-2.020%	300	-32.447%
2021-08-09	18.8100	18.8100	18.8100	18.8100	+2.062%	500	-33.812%
2021-08-03	18.4300	18.4300	18.4300	18.4300	-1.127%	100	-32.447%
2021-07-30	18.6400	18.6400	18.6400	18.6400	-0.640%	100	-33.208%
2021-07-29	18.7600	18.7600	18.7600	18.7600	+1.351%	200	-33.635%
2021-07-27	18.5100	18.5100	18.5100	18.5100	-2.579%	200	-32.739%
2021-07-26	19.0000	19.0000	19.0000	19.0000	-3.012%	100	-34.474%
2021-07-21	19.5900	19.5900	19.5900	19.5900	-1.459%	199	-36.447%
2021-07-14	20.0300	20.0300	19.8800	19.8800	+1.688%	700	-37.374%
2021-07-09	19.4500	19.5500	19.4500	19.5500	-4.866%	300	-36.317%
2021-06-30	20.5500	20.5500	20.5500	20.5500	+2.239%	200	-39.416%
2021-06-23	20.1400	20.1400	20.1000	20.1000	+0.500%	757	-38.060%
2021-06-22	20.0000	20.0000	20.0000	20.0000	-1.235%	202	-37.750%
2021-06-21	20.2500	20.2500	20.2500	20.2500	-0.394%	200	-38.519%
2021-06-18	20.3300	20.3300	20.3300	20.3300	-0.245%	980	-38.760%
2021-06-17	20.3000	20.4400	20.3000	20.3800	0.000%	3,199	-38.911%

.dark-mode .J9P8N9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9P8N9{ color: #333333; background-color: white; border: 2px solid #333333; }DXEMDYNAMIC ACTIVE EMERGING MARKETS ETFstock TSE

DXEM
DYNAMIC ACTIVE EMERGING MARKETS ETF
stock TSE