$10.09 0.00 (%) FA MorC DT 30 I Trus Units ETF -

Sep. 23, 2016 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXM.TO historical data

Date Open High Low Close Volume
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
7/15/20169.889.889.859.851,870
7/14/20169.909.909.909.90260
7/13/20169.899.899.899.893,500
7/12/20169.859.859.859.851,165
7/11/20169.719.719.719.710
7/8/20169.719.719.719.710
7/7/20169.719.719.719.71550
7/6/20169.719.729.719.721,293
7/5/20169.749.749.749.740
7/4/20169.749.749.749.741,032
6/30/20169.649.649.649.640
6/29/20169.649.659.649.649,860
6/28/20169.439.439.439.430
6/27/20169.439.439.439.43200
6/24/20169.649.649.629.622,339
6/23/20169.809.809.799.7911,130
6/22/20169.759.759.759.75672
6/21/20169.679.679.679.670
6/20/20169.679.679.679.670
6/17/20169.679.679.679.670
6/16/20169.679.679.679.670
6/15/20169.679.679.679.671,021
6/14/20169.689.689.689.680
6/13/20169.669.689.669.681,245
6/10/20169.699.699.699.69700
6/9/20169.939.939.939.930
6/8/20169.939.939.939.931,950
6/7/20169.799.799.799.790
6/6/20169.799.799.799.79530
6/3/20169.759.759.759.750
6/2/20169.759.759.759.750
6/1/20169.759.759.759.750
5/31/20169.759.759.759.75100
5/30/20169.759.759.759.75160
5/27/20169.749.769.749.762,912
5/26/20169.739.739.729.72605
5/25/20169.669.669.669.66211
5/24/20169.619.619.619.610
5/20/20169.629.629.619.61257
5/19/20169.449.469.449.46545
5/18/20169.559.559.519.511,190
5/17/20169.569.579.569.571,670
5/16/20169.499.499.499.490
5/13/20169.509.509.499.49265
5/12/20169.509.509.469.463,080
5/11/20169.369.369.369.360
5/10/20169.359.369.359.3612,505
5/9/20169.389.389.389.380
5/6/20169.339.389.339.381,220
5/5/20169.409.409.409.400
5/4/20169.399.409.399.40320
5/3/20169.519.519.519.510
  • Showing 1-100 of 1,159 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center