Skip to main content
Dynamic Active Tactical Bond ETF (TSX: DXB)
Canada flag Canada · Delayed Price · Currency is CAD
17.85
+0.01 (0.06%)
Jan 29, 2025, 3:55 PM EST

DXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202517.8417.8517.8417.8517.850.06%2,900
Jan 28, 202517.8417.8417.8417.8417.84-0.17%100
Jan 27, 202517.8717.8717.8717.8717.810.45%200
Jan 24, 202517.7917.7917.7917.7917.730.23%1,500
Jan 23, 202517.7517.7517.7517.7517.69-0.06%601
Jan 22, 202517.7917.7917.7617.7617.70-0.45%5,100
Jan 21, 202517.8417.8417.8417.8417.780.34%800
Jan 20, 202517.7817.7817.7817.7817.720.06%2,700
Jan 17, 202517.7817.7817.7717.7717.710.17%1,800
Jan 16, 202517.7017.7417.7017.7417.681.20%3,600
Jan 15, 202517.5317.5317.5317.5317.470.29%500
Jan 14, 202517.4817.4817.4817.4817.42-0.06%200
Jan 13, 202517.5117.5117.4917.4917.43-0.46%5,200
Jan 10, 202517.5717.5717.5717.5717.51-0.73%200
Jan 9, 202517.7017.7017.7017.7017.64-0.17%100
Jan 8, 202517.7117.7317.7117.7317.67-0.17%5,600
Jan 7, 202517.7617.7617.7417.7617.70-0.39%6,300
Jan 6, 202517.7617.8317.7617.8317.77-0.06%8,400
Jan 3, 202517.8617.8617.8417.8417.780.06%6,700
Jan 2, 202517.8117.8517.8117.8317.77-0.17%10,146
Dec 31, 202417.8617.8617.8617.8617.800.28%100
Dec 30, 202417.8117.8117.8117.8117.75--
Dec 27, 202417.8117.8117.8117.8117.75-0.11%300
Dec 24, 202417.8317.8317.8317.8317.77-0.06%800
Dec 23, 202417.8417.8417.8417.8417.78-0.17%300
Dec 20, 202417.8417.8817.8417.8717.810.45%3,200
Dec 19, 202417.8117.8217.7817.7917.73-1.06%9,700
Dec 18, 202418.0218.0317.9817.9817.92-0.50%5,334
Dec 17, 202418.0318.0718.0318.0718.010.22%1,800
Dec 16, 202418.0018.0318.0018.0317.97-0.06%2,200
Dec 13, 202418.0418.0418.0418.0417.98-0.33%500
Dec 12, 202418.1018.1018.1018.1018.03--
Dec 11, 202418.1418.1418.1018.1018.03-0.60%7,700
Dec 10, 202418.1618.2118.1618.2118.140.22%2,930
Dec 9, 202418.2018.2018.1718.1718.10-0.38%1,200
Dec 6, 202418.2318.2718.2318.2418.170.61%1,800
Dec 5, 202418.1318.1318.1318.1318.06--
Dec 4, 202418.0618.1318.0618.1318.060.22%5,700
Dec 3, 202418.1518.1518.0918.0918.02-0.33%700
Dec 2, 202418.1518.1518.1518.1518.080.39%600
Nov 29, 202418.0618.0818.0618.0818.020.61%2,300
Nov 28, 202417.9818.0017.9717.9717.910.06%16,000
Nov 27, 202417.9617.9617.9617.9617.900.17%3,437
Nov 26, 202417.9317.9317.9317.9317.870.34%700
Nov 25, 202417.8717.8717.8517.8717.740.68%10,800
Nov 22, 202417.7017.7517.7017.7517.620.23%3,900
Nov 21, 202417.7117.7117.7117.7117.58-0.51%1,000
Nov 20, 202417.8017.8117.7917.8017.67-0.11%9,800
Nov 19, 202417.8017.8217.8017.8217.69-0.17%500
Nov 18, 202417.8417.8617.8417.8517.72-0.22%700
Nov 15, 202417.9017.9017.8817.8917.760.11%4,700
Nov 14, 202417.9117.9117.8617.8717.740.34%11,600
Nov 13, 202417.8617.8617.8117.8117.68-0.56%4,400
Nov 12, 202417.9517.9517.8917.9117.78-0.50%7,600
Nov 11, 202418.0018.0018.0018.0017.87-0.06%1,700
Nov 8, 202417.9618.0117.9618.0117.880.39%4,500
Nov 7, 202417.9417.9417.9417.9417.810.56%7,000
Nov 6, 202417.8417.8417.8417.8417.71-0.39%1,300
Nov 5, 202417.8817.9117.8417.9117.780.11%10,500
Nov 4, 202417.9117.9117.8917.8917.760.22%2,925
Nov 1, 202417.8517.8517.8517.8517.72-0.45%1,000
Oct 31, 202417.9317.9317.9217.9317.800.22%2,800
Oct 30, 202417.9517.9517.8917.8917.760.06%706
Oct 29, 202417.8417.8817.8417.8817.75-2,614
Oct 28, 202417.9217.9217.8817.8817.75-0.39%7,200
Oct 25, 202417.9817.9817.9517.9517.76-0.11%8,100
Oct 24, 202417.9017.9717.9017.9717.780.34%9,200
Oct 23, 202417.9417.9417.9117.9117.72-0.44%300
Oct 22, 202417.9817.9917.9717.9917.80-0.06%11,900
Oct 21, 202418.0218.0217.9918.0017.81-0.39%3,000
Oct 18, 202418.0918.0918.0718.0717.880.11%4,900
Oct 17, 202418.0718.0718.0518.0517.86-0.44%8,100
Oct 16, 202418.1418.1518.1318.1317.940.17%4,000
Oct 15, 202418.0318.1018.0318.1017.910.50%16,524
Oct 11, 202418.0218.0218.0118.0117.820.17%3,700
Oct 10, 202417.9817.9817.9817.9817.85--
Oct 9, 202417.9517.9817.9517.9817.790.11%6,700
Oct 8, 202417.9717.9717.9617.9617.77-0.11%900
Oct 7, 202417.9717.9817.9717.9817.79-0.28%9,700
Oct 4, 202418.0318.0318.0318.0317.84-0.88%600
Oct 3, 202418.1718.1918.1718.1918.00-0.33%3,600
Oct 2, 202418.2218.2618.2218.2518.05-0.33%16,700
Oct 1, 202418.3118.3118.3118.3118.11-0.11%200
Sep 30, 202418.2918.3318.2918.3318.13-400
Sep 27, 202418.3218.3318.3218.3318.130.49%8,100
Sep 26, 202418.2218.2518.2218.2418.04-0.11%3,200
Sep 25, 202418.2818.2818.2318.2618.06-0.22%2,915
Sep 24, 202418.3018.3118.3018.3018.10-0.27%12,300
Sep 23, 202418.3018.3518.3018.3518.09-500
Sep 20, 202418.3318.3818.3318.3518.09-0.05%18,728
Sep 19, 202418.3718.3718.3318.3618.10-0.11%7,100
Sep 18, 202418.3918.4318.3818.3818.12-0.27%10,600
Sep 17, 202418.4418.4418.4218.4318.170.27%3,600
Sep 16, 202418.3818.3818.3818.3818.19--
Sep 13, 202418.3818.3818.3818.3818.19-0.05%-
Sep 12, 202418.3718.3918.3518.3918.130.11%9,500
Sep 11, 202418.3718.3718.3718.3718.11-600
Sep 10, 202418.3218.3718.3218.3718.110.27%1,645
Sep 9, 202418.3218.3218.3218.3218.060.05%101
Sep 6, 202418.2718.3318.2718.3118.050.22%1,946