Dynamic Active Global Equity Income ETF (DXGE.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 12:49PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 23.40 | 23.41 | 23.37 | 23.37 | 23.37 | 6,400 |
| 15 may 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 3,500 |
| 14 may 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1,100 |
| 13 may 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1,100 |
| 10 may 2024 | 23.10 | 23.10 | 23.06 | 23.06 | 23.06 | 6,900 |
| 09 may 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1,100 |
| 08 may 2024 | 22.96 | 22.99 | 22.96 | 22.99 | 22.99 | 3,900 |
| 07 may 2024 | 22.94 | 22.95 | 22.94 | 22.95 | 22.95 | 5,200 |
| 06 may 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 3,600 |
| 03 may 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 3,600 |
| 02 may 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1,000 |
| 01 may 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 3,500 |
| 30 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1,000 |
| 29 abr 2024 | 22.55 | 22.55 | 22.51 | 22.51 | 22.51 | 2,200 |
| 26 abr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 4,500 |
| 25 abr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 5,000 |
| 24 abr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 4,500 |
| 24 abr 2024 | 0.05 Dividendo | |||||
| 23 abr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.50 | 1,100 |
| 22 abr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.30 | 1,000 |
| 19 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.20 | 1,100 |
| 18 abr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.24 | 2,000 |
| 17 abr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.16 | 2,000 |
| 16 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.20 | 1,000 |
| 15 abr 2024 | 22.30 | 22.50 | 22.30 | 22.50 | 22.45 | 9,600 |
| 12 abr 2024 | 22.52 | 22.52 | 22.44 | 22.44 | 22.39 | 1,100 |
| 11 abr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.49 | 1,000 |
| 10 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.45 | 1,400 |
| 09 abr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.52 | - |
| 08 abr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.58 | 3,700 |
| 05 abr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.53 | 11,600 |
| 04 abr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | 1,000 |
| 03 abr 2024 | 22.60 | 22.60 | 22.58 | 22.58 | 22.53 | 3,600 |
| 02 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | 1,000 |
| 01 abr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.72 | 3,500 |
| 28 mar 2024 | 22.82 | 22.84 | 22.82 | 22.84 | 22.79 | 6,100 |
| 27 mar 2024 | 22.78 | 22.83 | 22.78 | 22.83 | 22.78 | 1,800 |
| 26 mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.65 | 4,900 |
| 25 mar 2024 | 22.68 | 22.68 | 22.66 | 22.66 | 22.61 | 2,700 |
| 22 mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | 3,500 |
| 22 mar 2024 | 0.05 Dividendo | |||||
| 21 mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.79 | 4,500 |
| 20 mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.64 | 5,500 |
| 19 mar 2024 | 22.74 | 22.75 | 22.74 | 22.75 | 22.65 | 7,000 |
| 18 mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.62 | 3,000 |
| 15 mar 2024 | 22.60 | 22.62 | 22.60 | 22.60 | 22.50 | 5,800 |
| 14 mar 2024 | 22.70 | 22.75 | 22.64 | 22.75 | 22.65 | 14,400 |
| 13 mar 2024 | 22.75 | 22.75 | 22.73 | 22.75 | 22.65 | 14,000 |
| 12 mar 2024 | 22.68 | 22.68 | 22.64 | 22.64 | 22.54 | 9,900 |
| 11 mar 2024 | 22.47 | 22.50 | 22.47 | 22.50 | 22.40 | 5,000 |
| 08 mar 2024 | 22.52 | 22.53 | 22.51 | 22.53 | 22.43 | 6,700 |
| 07 mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.42 | 3,300 |
| 06 mar 2024 | 22.44 | 22.46 | 22.44 | 22.46 | 22.36 | 7,200 |
| 05 mar 2024 | 22.49 | 22.49 | 22.46 | 22.47 | 22.37 | 2,600 |
| 04 mar 2024 | 22.46 | 22.50 | 22.46 | 22.50 | 22.40 | 6,000 |
| 01 mar 2024 | 22.49 | 22.50 | 22.49 | 22.50 | 22.40 | 7,000 |
| 29 feb 2024 | 22.39 | 22.40 | 22.39 | 22.40 | 22.30 | 3,200 |
| 28 feb 2024 | 22.39 | 22.40 | 22.39 | 22.40 | 22.30 | 4,500 |
| 27 feb 2024 | 22.35 | 22.36 | 22.35 | 22.36 | 22.26 | 5,500 |
| 26 feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.25 | 3,500 |
| 23 feb 2024 | 22.46 | 22.47 | 22.43 | 22.43 | 22.33 | 8,600 |
| 23 feb 2024 | 0.05 Dividendo | |||||
| 22 feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.24 | 3,500 |
| 21 feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.01 | 1,000 |
| 20 feb 2024 | 22.17 | 22.17 | 22.12 | 22.12 | 21.97 | 14,200 |
| 16 feb 2024 | 22.10 | 22.10 | 22.06 | 22.06 | 21.91 | 5,800 |
| 15 feb 2024 | 22.10 | 22.11 | 22.10 | 22.11 | 21.96 | 3,200 |
| 14 feb 2024 | 21.97 | 22.02 | 21.97 | 21.97 | 21.82 | 6,000 |
| 13 feb 2024 | 21.99 | 21.99 | 21.85 | 21.85 | 21.71 | 8,500 |
| 12 feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.92 | 5,200 |
| 09 feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.90 | 1,000 |
| 08 feb 2024 | 21.96 | 22.01 | 21.96 | 22.01 | 21.86 | 11,100 |
| 07 feb 2024 | 22.07 | 22.08 | 22.07 | 22.08 | 21.93 | 5,400 |
| 06 feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.83 | 13,200 |
| 05 feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.84 | 2,100 |
| 02 feb 2024 | 21.93 | 22.07 | 21.93 | 22.07 | 21.92 | 14,200 |
| 01 feb 2024 | 21.82 | 21.83 | 21.82 | 21.83 | 21.69 | 6,000 |
| 31 ene 2024 | 21.95 | 21.96 | 21.83 | 21.83 | 21.69 | 6,200 |
| 30 ene 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.86 | 3,600 |
| 29 ene 2024 | 21.94 | 21.95 | 21.94 | 21.95 | 21.80 | 9,700 |
| 26 ene 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.71 | 5,000 |
| 25 ene 2024 | 21.82 | 21.84 | 21.82 | 21.84 | 21.70 | 7,000 |
| 25 ene 2024 | 0.05 Dividendo | |||||
| 24 ene 2024 | 21.91 | 21.95 | 21.91 | 21.91 | 21.72 | 6,500 |
| 23 ene 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.57 | 1,600 |
| 22 ene 2024 | 21.79 | 21.80 | 21.79 | 21.80 | 21.61 | 10,700 |
| 19 ene 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.48 | 7,000 |
| 18 ene 2024 | 21.58 | 21.58 | 21.55 | 21.55 | 21.36 | 1,100 |
| 17 ene 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.42 | 3,500 |
| 16 ene 2024 | 21.68 | 21.69 | 21.68 | 21.69 | 21.50 | 5,100 |
| 15 ene 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.62 | 5,000 |
| 12 ene 2024 | 21.67 | 21.72 | 21.67 | 21.72 | 21.53 | 11,000 |
| 11 ene 2024 | 21.61 | 21.66 | 21.61 | 21.66 | 21.47 | 14,100 |
| 10 ene 2024 | 21.59 | 21.63 | 21.59 | 21.63 | 21.44 | 8,000 |
| 09 ene 2024 | 21.49 | 21.56 | 21.49 | 21.52 | 21.33 | 10,500 |
| 08 ene 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.27 | 5,400 |
| 05 ene 2024 | 21.34 | 21.36 | 21.34 | 21.36 | 21.17 | 5,500 |
| 04 ene 2024 | 21.44 | 21.44 | 21.41 | 21.41 | 21.22 | 6,700 |
| 03 ene 2024 | 21.41 | 21.41 | 21.36 | 21.38 | 21.19 | 1,900 |
| 02 ene 2024 | 21.39 | 21.45 | 21.39 | 21.45 | 21.26 | 6,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.