$11.73 +0.06 (%) FA MorC DT 30 I Trus Units ETF - TSX

Nov. 21, 2014 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXM.TO historical data

Date Open High Low Close Volume
11/21/201411.7411.7511.7011.732,914
11/20/201411.6811.6811.6711.67840
11/19/20148.398.428.018.26114,835
11/19/201411.6611.6611.6211.6217,342
11/18/201411.6111.6311.6111.63541
11/17/201411.5811.5811.5811.58456
11/14/201411.4811.5311.4711.533,968
11/13/201411.5211.5211.4911.493,197
11/12/201411.5011.5311.5011.531,695
11/11/201411.4511.4911.4511.493,939
11/10/201411.5111.5111.4511.473,652
11/7/201411.3911.3911.3911.452,189
11/6/201411.4111.4111.4111.416,986
11/5/201411.3611.3911.3611.382,473
11/4/201411.3111.3111.2211.221,168
11/3/201411.4011.4011.4011.40922
10/31/201411.3411.3711.3411.354,933
10/30/201411.3711.3711.3711.370
10/29/201411.4511.4511.3711.3710,772
10/28/201411.3611.4011.3611.402,902
10/27/201411.3111.3411.2811.3312,976
10/24/201411.3211.3611.3211.34725
10/23/201411.2411.3311.2411.301,118
10/22/201411.3611.3611.1711.172,397
10/21/201411.3311.3411.3311.3421,175
10/20/201411.0811.1611.0711.163,583
10/17/201411.0911.1211.0611.095,435
10/16/201410.6710.9910.6710.993,135
10/15/201410.8210.8210.7610.771,052
10/14/201410.9810.9810.9410.945,182
10/10/201411.1611.1611.0711.093,137
10/9/201411.3511.3511.2011.202,803
10/8/201411.3611.3711.2211.372,071
10/7/201411.4111.4111.4011.40320
10/6/201411.5711.5711.4911.49559
10/3/201411.5211.5211.5211.52724
10/2/201411.5011.5011.3611.367,967
10/1/201411.6011.6011.5411.557,695
9/30/201411.6511.6511.6511.651,631
9/29/201411.6611.6811.6511.6816,933
9/26/201411.6611.6611.6511.651,978
9/25/201411.7711.7711.5911.591,162
9/24/201411.9011.9011.8511.902,641
9/23/201411.8811.8911.8811.891,026
9/22/201411.9411.9411.8711.884,066
9/19/201412.1012.1011.9811.985,599
9/18/201412.1512.1512.1312.133,927
9/17/201412.1512.1512.1512.15387
9/16/201412.1612.2012.1612.204,996
9/15/201412.1912.1912.1912.190
9/12/201412.1912.1912.1912.19982
9/11/201412.1312.1512.1312.154,378
9/10/201412.1412.1412.0912.127,968
9/9/201412.1512.1712.1412.158,250
9/8/201412.1912.1912.1512.156,069
9/5/201412.2112.2112.2012.20813
9/4/201412.2712.2712.2612.26800
9/3/201412.2612.2812.2612.282,546
9/2/201412.2612.2612.2312.233,507
8/29/201412.2312.2812.2312.28847
8/28/201412.2312.2312.2312.230
8/27/201412.2612.2612.2312.233,413
8/26/201412.2812.2812.2412.24773
8/25/201412.2312.2312.2112.2110,517
8/22/201412.0712.0712.0712.070
8/21/201412.0412.0412.0412.040
8/20/201412.0012.0412.0012.045,107
8/19/201411.9611.9711.9611.963,351
8/18/201411.9111.9111.8711.873,455
8/15/201411.8611.8611.8611.86550
8/14/201411.8611.8611.8611.86633
8/13/201411.8411.8411.8411.84752
8/12/201411.8411.8411.8311.836,083
8/11/201411.8311.8711.8311.8610,027
8/8/201411.7211.8111.7211.811,463
8/7/201411.7111.7111.7111.71693
8/6/201411.7111.7111.7111.71134
8/5/201411.7511.7711.7011.702,634
8/1/201411.8211.8211.7011.704,905
7/31/201411.8611.8611.8611.860
7/30/201411.8711.8711.8611.862,316
7/29/201411.8711.8711.8611.862,674
7/28/201411.8511.8511.8111.835,467
7/25/201411.8511.8811.8311.859,836
7/24/201411.8711.8811.8611.8611,485
7/23/201411.8511.8511.8511.854,127
7/22/201411.7911.7911.7911.79328
7/21/201411.7211.7211.7211.72571
7/18/201411.6811.7611.6811.7611,804
7/17/201411.7111.7111.7111.71363
7/16/201411.6411.7111.6411.712,393
7/15/201411.6511.6511.6011.603,988
7/14/201411.6811.6911.6611.6620,470
7/11/201411.6211.6311.6211.621,044
7/10/201411.6311.6611.6211.663,369
7/9/201411.6811.7011.6711.70880
7/8/201411.6711.6711.6311.664,214
7/7/201411.6811.6811.6611.662,990
7/4/201411.7711.7711.7611.76718
7/3/201411.7911.7911.7511.751,414
  • Showing 1-100 of 701 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center