$9.68 -0.27 (%) FA MorC DT 30 I Trus Units ETF - TSX

Sep. 1, 2015 | 12:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXM.TO historical data

Date Open High Low Close Volume
8/31/20159.899.959.849.9534,899
8/28/20159.849.949.849.923,105
8/27/20159.449.449.449.440
8/26/20159.399.449.399.44871
8/25/20159.359.509.359.384,200
8/24/20159.199.549.099.3227,268
8/21/20159.659.659.659.653,700
8/20/20159.979.979.979.970
8/19/20159.979.979.979.975,410
8/18/201510.1510.1510.1510.150
8/17/201510.1410.1510.1410.15600
8/14/201510.1510.1510.1410.145,410
8/13/201510.1610.1610.1210.122,818
8/12/201510.1510.1710.1510.17431
8/11/201510.0810.1710.0810.174,101
8/10/201510.1410.1410.1410.143,883
8/7/201510.0810.0910.0810.09409
8/6/201510.1810.1810.1810.182,788
8/5/201510.3010.3010.3010.30183
8/4/201510.3110.3110.3110.310
7/31/201510.3510.3510.3110.311,674
7/30/201510.0610.0610.0610.060
7/29/201510.0610.0610.0610.06100
7/28/201510.0310.0310.0310.031,660
7/27/201510.0310.0310.0310.03600
7/24/201510.1810.1910.1610.161,155
7/23/201510.2010.2010.1910.195,332
7/22/201510.2810.2810.2810.280
7/21/201510.3510.3510.2810.283,071
7/20/201510.4010.4010.3510.351,654
7/17/201510.5010.5010.4810.481,696
7/16/201510.5010.5010.4810.494,009
7/15/201510.4110.4410.4110.44625
7/14/201510.3710.4210.3710.424,391
7/13/201510.2810.3610.2810.360
7/10/201510.2210.2510.2110.234,350
7/9/201510.3510.3510.3510.35384
7/8/201510.2710.2710.2710.273,020
7/7/201510.3310.3710.3310.37918
7/6/201510.4210.4210.4210.42634
7/3/201510.4410.4410.4410.440
7/2/201510.4310.4410.4310.443,850
6/30/201510.3710.4110.3710.41593
6/29/201510.4310.4310.3510.353,259
6/26/201510.6310.6310.5310.531,810
6/25/201510.6210.6410.6210.625,854
6/24/201510.6610.7110.6610.713,982
6/23/201510.6910.6910.6810.68827
6/22/201510.5710.6210.5710.62680
6/19/201510.4710.4910.4410.444,233
6/18/201510.5010.5010.5010.500
6/17/201510.5210.5510.4910.506,000
6/16/201510.5210.5210.5210.52738
6/15/201510.5110.5110.5110.51164
6/12/201510.5410.5410.5310.533,125
6/11/201510.6210.6410.6010.604,262
6/10/201510.5810.6810.5810.6322,056
6/9/201510.5010.5610.4910.555,561
6/8/201510.5510.5510.4810.491,170
6/5/201510.7410.7410.7010.70429
6/4/201510.8010.8010.7910.79135
6/3/201510.8510.8510.8510.850
6/2/201510.7910.7910.7910.790
6/1/201510.8010.8010.7910.79680
5/29/201510.7910.7910.7910.79195
5/28/201510.7810.7910.7810.79550
5/27/201510.8010.8410.8010.846,009
5/26/201510.8910.8910.8910.890
5/25/201510.8910.8910.8910.89505
5/22/201510.9010.9010.9010.90285
5/21/201510.9210.9410.9210.94200
5/20/201510.8510.8510.8310.831,354
5/19/201510.9210.9210.9210.920
5/15/201510.9010.9010.9010.900
5/14/201510.9010.9010.9010.90744
5/13/201510.8510.8510.8210.83162,173
5/12/201510.8710.9010.8710.901,315
5/11/201511.0211.0210.9410.94107,844
5/8/201510.9710.9810.9710.982,110
5/7/201510.8210.8410.8210.841,806
5/6/201510.8010.8210.8010.821,685
5/5/201511.0511.0510.8810.885,750
5/4/201511.0711.0711.0711.071,306
5/1/201511.0411.0411.0411.042,517
4/30/201511.0711.0711.0711.070
4/29/201511.0411.0711.0411.07562
4/28/201511.1111.1111.1111.11194
4/27/201511.1111.1111.1111.111,490
4/24/201511.1111.1111.1111.11480
4/23/201511.0611.0611.0611.06600
4/22/201510.9511.0010.9511.00700
4/21/201510.9910.9910.9910.99293
4/20/201511.0311.0411.0311.041,626
4/17/201510.9710.9710.9710.971,830
4/16/201510.9510.9910.9510.994,095
4/15/201511.0011.0011.0011.00450
4/14/201510.9610.9710.9410.965,051
4/13/201511.0111.0111.0111.01839
4/10/201511.0011.0010.9710.9912,122
4/9/201510.8810.8810.8810.880
  • Showing 1-100 of 892 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!