$10.20 0.00 (%) FA MorC DT 30 I Trus Units ETF -

Dec. 8, 2016 | 10:41 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXM.TO historical data

Date Open High Low Close Volume
12/8/201610.2010.2010.2010.201,025
12/7/201610.0710.1510.0710.15956
12/6/201610.0010.0210.0010.02448
12/5/20169.999.999.979.9731,610
12/2/20169.979.979.969.965,228
12/1/201610.0210.029.979.971,800
11/30/20169.989.999.989.992,030
11/29/20169.909.909.909.903,053
11/28/20169.949.949.929.9210,749
11/25/20169.919.919.919.910
11/24/20169.919.919.919.910
11/23/20169.919.919.919.91603
11/21/20169.909.929.909.921,215
11/18/20169.819.819.819.811,026
11/17/20169.819.819.809.8015,250
11/16/20169.699.719.699.714,657
11/15/20169.669.669.669.66215
11/14/20169.629.629.629.62390
11/11/20169.649.649.649.641,000
11/10/20169.799.799.799.79500
11/9/20169.789.789.789.780
11/8/20169.789.789.789.780
11/7/20169.789.789.789.78933
11/4/20169.679.729.679.712,930
11/3/20169.749.759.749.751,613
11/2/20169.899.899.899.890
11/1/20169.909.909.899.892,901
10/31/20169.929.929.929.9212,000
10/28/20169.929.949.929.9324,344
10/27/20169.959.969.959.961,035
10/26/20169.939.939.939.93401
10/25/201610.0610.0610.0610.0612,450
10/24/201610.1110.1110.1110.110
10/21/201610.0710.1110.0710.1112,693
10/20/201610.0510.0610.0510.054,175
10/19/201610.0210.0210.0210.020
10/18/201610.0010.0210.0010.0212,115
10/17/20169.969.969.969.960
10/14/20169.969.969.969.960
10/13/20169.969.969.969.9612,000
10/12/20169.939.959.939.951,011
10/11/20169.899.899.899.89300
10/7/20169.989.989.989.980
10/6/20169.989.989.979.9816,950
10/5/20169.989.989.989.98179
10/4/20169.959.959.959.9512,200
10/3/201610.0210.0210.0110.01300
9/30/201610.0510.0710.0510.071,177
9/29/201610.0310.0410.0310.04360
9/28/201610.0710.0710.0710.070
9/27/201610.0710.0710.0710.070
9/26/201610.0210.0710.0210.072,233
9/23/201610.1010.1010.0810.09782
9/22/201610.1310.1310.1310.135,964
9/21/201610.0610.0610.0310.031,290
9/20/20169.989.989.989.980
9/19/20169.989.989.989.98100
9/16/20169.909.919.909.91397
9/15/20169.969.969.969.961,700
9/14/20169.849.849.849.840
9/13/20169.859.869.849.842,265
9/12/20169.959.959.959.95100
9/9/201610.1110.1110.1110.110
9/8/201610.1210.1210.1110.1111,004
9/7/201610.0510.0510.0510.050
9/6/201610.0910.0910.0510.05767
9/2/201610.0810.0810.0810.0810,000
9/1/201610.0010.009.969.984,265
8/31/20169.989.989.959.9515,500
8/30/201610.0210.0210.0210.02500
8/29/20169.949.969.949.96695
8/26/20169.959.959.959.956,328
8/25/201610.0010.0010.0010.000
8/24/201610.0010.0010.0010.000
8/23/20169.9910.009.9910.0013,200
8/22/20169.959.979.959.975,100
8/19/20169.949.949.919.919,730
8/18/20169.919.929.919.92700
8/17/20169.889.889.889.88300
8/16/20169.919.929.919.921,200
8/15/20169.959.959.959.950
8/12/20169.959.959.959.953,600
8/11/201610.0210.0210.0210.020
8/10/201610.0210.0210.0210.020
8/9/201610.0210.0210.0210.021,113
8/8/20169.9910.009.9910.002,335
8/5/20169.839.839.839.830
8/4/20169.839.839.839.830
8/3/20169.829.839.829.831,880
8/2/20169.799.799.799.79520
7/29/20169.899.899.899.89200
7/28/20169.919.919.879.872,250
7/27/20169.959.959.929.923,567
7/26/20169.959.959.959.950
7/25/20169.959.959.959.950
7/22/20169.959.959.959.950
7/21/20169.959.959.959.95394
7/20/20169.869.869.869.860
7/19/20169.869.869.869.862,670
7/18/20169.859.859.859.850
  • Showing 1-100 of 1,211 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center