DXM.TO - CI First Asset Morningstar Canada Dividend Target 30 Index ETF Common

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 2020------
Apr 08, 20207.677.677.677.677.67-
Apr 07, 20207.677.677.677.677.67-
Apr 06, 20207.537.677.537.677.672,700
Apr 03, 20207.307.307.307.307.301,000
Apr 02, 20207.557.557.557.557.55400
Apr 01, 20207.337.337.337.337.33100
Mar 31, 20207.677.687.677.687.68800
Mar 30, 20207.227.297.227.297.29400
Mar 27, 20207.307.467.307.467.465,500
Mar 26, 20207.777.777.777.777.771,000
Mar 25, 20206.957.846.957.507.5021,600
Mar 24, 20206.637.006.637.007.003,800
Mar 24, 20200.1068 Dividend
Mar 23, 20206.746.746.706.706.591,300
Mar 20, 20207.317.317.317.317.191,500
Mar 19, 20207.057.057.057.056.94100
Mar 18, 20207.157.307.157.307.182,000
Mar 17, 20207.457.457.457.457.33600
Mar 16, 20207.477.477.457.457.33800
Mar 13, 20207.697.697.697.697.57-
Mar 12, 20208.008.007.697.697.5713,200
Mar 11, 20208.818.818.818.818.671,500
Mar 10, 20209.389.388.929.108.953,800
Mar 09, 20209.959.959.959.959.79-
Mar 06, 20209.959.959.929.959.79500
Mar 05, 202010.2610.2610.2610.2610.10-
Mar 04, 202010.2610.2610.2610.2610.10-
Mar 03, 202010.3410.3410.2410.2610.10500
Mar 02, 202010.0010.0010.0010.009.84-
Feb 28, 202010.0510.0510.0010.009.842,100
Feb 27, 202010.3910.3910.3310.3310.17400
Feb 26, 202010.5810.5810.5210.5210.35300
Feb 25, 202010.8410.8410.6310.6310.462,300
Feb 24, 202011.0211.0211.0211.0210.84-
Feb 21, 202011.0211.0211.0211.0210.84200
Feb 20, 202010.9910.9910.9910.9910.81100
Feb 19, 202010.9910.9910.9910.9910.81-
Feb 18, 202010.9910.9910.9910.9910.81300
Feb 14, 202011.0011.0011.0011.0010.82-
Feb 13, 202011.0011.0011.0011.0010.82400
Feb 12, 202010.9510.9510.9510.9510.782,500
Feb 11, 202010.9510.9510.9510.9510.78200
Feb 10, 202010.8810.8810.8810.8810.71-
Feb 07, 202010.8810.8810.8810.8810.716,400
Feb 06, 202010.8210.8210.8210.8210.65-
Feb 05, 202010.8010.8210.8010.8210.651,200
Feb 04, 202010.7410.7410.7410.7410.571,100
Feb 03, 202010.7110.7210.7110.7210.551,200
Jan 31, 202010.7410.7410.7410.7410.57-
Jan 30, 202010.7410.7410.7410.7410.57-
Jan 29, 202010.7410.7410.7410.7410.57-
Jan 28, 202010.7110.7410.7110.7410.574,500
Jan 27, 202010.6510.6510.6510.6510.48300
Jan 24, 202010.7310.7310.7310.7310.56-
Jan 23, 202010.7310.7310.7310.7310.56200
Jan 22, 202010.7110.7110.7110.7110.54-
Jan 21, 202010.6910.7110.6910.7110.541,500
Jan 20, 202010.6510.6510.6510.6510.48-
Jan 17, 202010.6110.6510.6110.6510.482,200
Jan 16, 202010.5910.5910.5910.5910.422,500
Jan 15, 202010.5010.5010.5010.5010.33-
Jan 14, 202010.5010.5010.5010.5010.33-
Jan 13, 202010.4710.5010.4710.5010.33600
Jan 10, 202010.4910.4910.4910.4910.32-
Jan 09, 202010.4910.4910.4910.4910.321,000
Jan 08, 202010.4310.4310.4310.4310.261,300
Jan 07, 202010.4210.4210.4210.4210.25800
Jan 06, 202010.4110.4110.4110.4110.241,000
Jan 03, 202010.3810.3810.3810.3810.21700
Jan 02, 202010.3710.3710.3710.3710.204,500
Dec 31, 201910.4510.4510.4510.4510.28-
Dec 30, 201910.4510.4510.4510.4510.28-
Dec 27, 201910.4510.4510.4510.4510.28200
Dec 24, 201910.4510.4510.4510.4510.28-
Dec 23, 201910.4510.4510.4510.4510.28-
Dec 20, 201910.4510.4510.4510.4510.28-
Dec 20, 20190.1068 Dividend
Dec 19, 201910.4510.4510.4510.4510.18-
Dec 18, 201910.4610.4610.4510.4510.18400
Dec 17, 201910.5210.5210.5210.5210.252,500
Dec 16, 201910.4110.4110.4110.4110.14-
Dec 13, 201910.4110.4110.4110.4110.14-
Dec 12, 201910.4610.4610.4110.4110.14800
Dec 11, 201910.4510.4510.4510.4510.181,700
Dec 10, 201910.4310.4310.4310.4310.161,000
Dec 09, 201910.4210.4210.4210.4210.15200
Dec 06, 201910.3310.3310.3310.3310.06-
Dec 05, 201910.3310.3310.3310.3310.06500
Dec 04, 201910.3410.3410.3410.3410.07-
Dec 03, 201910.3410.3410.3410.3410.07100
Dec 02, 201910.3810.3910.3410.3410.072,500
Nov 29, 201910.3310.3310.3310.3310.06-
Nov 28, 201910.3310.3310.3310.3310.06-
Nov 27, 201910.3310.3310.3310.3310.06-
Nov 26, 201910.3510.3510.3310.3310.062,500
Nov 25, 201910.3910.3910.3810.3810.11200
Nov 22, 201910.3710.3710.3710.3710.10100
Nov 21, 201910.3710.3710.3710.3710.101,100
Nov 20, 201910.4010.4010.4010.4010.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...