DXC.TO - Dynamic iShares Active Canadian Dividend ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201923.6523.6523.6523.6523.65160
May 17, 2019------
May 16, 201923.5323.7623.5323.7623.761,211
May 15, 201923.6023.6023.6023.6023.60135
May 14, 201923.4423.5223.4423.5223.52600
May 13, 201923.4823.4823.3323.3323.33347
May 10, 201923.5823.5823.5823.5823.58170
May 09, 201923.5923.5923.5923.5923.5926,126
May 08, 201923.5023.5023.5023.5023.50-
May 07, 201923.6823.6823.5023.5023.501,355
May 06, 201923.6023.6023.6023.6023.60340
May 03, 201923.6223.6223.6223.6223.62-
May 02, 201923.6323.6323.6223.6223.622,689
May 01, 201923.8023.8023.7623.7623.76363
Apr 30, 201923.7523.8223.7523.8223.821,600
Apr 29, 201923.8023.8023.8023.8023.80-
Apr 26, 201923.8023.8023.8023.8023.80-
Apr 25, 201923.8023.8023.8023.8023.80-
Apr 24, 201923.8023.8023.8023.8023.80326
Apr 24, 20190.04 Dividend
Apr 23, 201923.7723.8623.7723.8623.82377
Apr 22, 201923.6823.6823.6823.6823.64100
Apr 18, 201923.9924.0023.7323.7923.751,607
Apr 17, 201923.8023.8023.6623.6623.62431
Apr 16, 201923.7123.7123.7123.7123.67-
Apr 15, 201923.7023.7123.7023.7123.674,325
Apr 12, 201923.6023.6023.6023.6023.56135
Apr 11, 201923.5323.5323.5123.5123.47500
Apr 10, 201923.4623.4823.4623.4823.44200
Apr 09, 201923.4223.4223.3723.3923.35500
Apr 08, 201923.4823.4823.4323.4323.39500
Apr 05, 201923.4223.4223.4223.4223.38-
Apr 04, 201923.4323.4323.4223.4223.38200
Apr 03, 201923.4523.4523.4223.4323.393,700
Apr 02, 201923.3423.3423.3423.3423.30100
Apr 01, 201923.1923.1923.1923.1923.15-
Mar 29, 201923.1523.1923.1523.1923.15956
Mar 28, 201923.1723.1723.1623.1623.12518
Mar 27, 201923.1023.1023.0723.0823.041,323
Mar 26, 201923.0023.0023.0023.0022.96494
Mar 25, 201922.9422.9422.9422.9422.90259
Mar 25, 20190.04 Dividend
Mar 22, 201923.2423.2423.2423.2423.16-
Mar 21, 201923.1223.2423.1223.2423.167,303
Mar 20, 201922.9522.9922.9522.9922.911,902
Mar 19, 201923.1523.1523.1523.1523.07352
Mar 18, 201923.1423.1423.1423.1423.06100
Mar 15, 201923.0723.0823.0223.0222.94950
Mar 14, 201922.9622.9622.9622.9622.88200
Mar 13, 201923.0023.0023.0023.0022.92134
Mar 12, 201922.9222.9422.9222.9422.86325
Mar 11, 201922.8922.9022.8822.9022.8210,322
Mar 08, 201922.7222.7222.7222.7222.64-
Mar 07, 201922.6822.7222.6822.7222.64200
Mar 06, 201922.7622.7622.7622.7622.68100
Mar 05, 201922.7622.7622.7622.7622.68-
Mar 04, 201922.7622.7622.7622.7622.68-
Mar 01, 201922.6822.8122.6822.7622.682,402
Feb 28, 201922.6022.6022.6022.6022.52200
Feb 27, 201922.6622.6622.6622.6622.58-
Feb 26, 201922.6822.6822.6622.6622.582,700
Feb 25, 201922.7022.7022.6622.6622.58878
Feb 22, 201922.6122.6122.5122.5122.434,755
Feb 22, 20190.04 Dividend
Feb 21, 201922.5722.5722.5722.5722.45-
Feb 20, 201922.5722.5722.5722.5722.45100
Feb 19, 201922.5022.5022.5022.5022.38100
Feb 15, 201922.4422.4422.4422.4422.32100
Feb 14, 201922.3122.3122.2922.2922.17729
Feb 13, 201922.2522.2522.2522.2522.14188
Feb 12, 201922.2522.2522.2422.2422.13388
Feb 11, 201922.1622.1622.1622.1622.05125
Feb 08, 201922.1422.1422.1322.1322.02300
Feb 07, 201922.2422.2422.2422.2422.13100
Feb 06, 201922.1622.1622.1422.1622.05425
Feb 05, 201922.1322.1322.1322.1322.02150
Feb 04, 201922.0022.0021.9921.9921.88394
Feb 01, 201921.8921.8921.8921.8921.78-
Jan 31, 201921.9421.9421.8921.8921.78200
Jan 30, 201921.8821.8821.8821.8821.77200
Jan 29, 201921.8021.8421.8021.8421.73952
Jan 28, 201921.6221.6221.6221.6221.513,577
Jan 25, 201921.6721.6721.6721.6721.56-
Jan 25, 20190.04 Dividend
Jan 24, 201921.6721.6721.6721.6721.52100
Jan 23, 201921.6221.6321.5821.6121.462,575
Jan 22, 201921.6221.6221.6221.6221.47303
Jan 21, 201921.8821.8821.8821.8821.73200
Jan 18, 201921.4121.4121.4121.4121.26-
Jan 17, 201921.4121.4121.4121.4121.26-
Jan 16, 201921.4621.4721.3921.4121.263,744
Jan 15, 201921.3121.3921.3121.3921.243,752
Jan 14, 201921.2921.2921.2521.2821.13950
Jan 11, 201921.2021.2021.2021.2021.052,080
Jan 10, 201921.1821.2521.1821.2521.105,868
Jan 09, 201921.0021.0921.0021.0920.94600
Jan 08, 201920.9220.9220.8820.8820.7318,096
Jan 07, 201920.7120.7120.7120.7120.57100
Jan 04, 201920.6520.6520.6520.6520.51100
Jan 03, 201920.5620.5620.5620.5620.42-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...