Dynamic Active Tactical Bond ETF (TSX:DXB)
Canada
· Delayed Price · Currency is CAD 17.76
-0.01 (-0.06%)
Apr 23, 2025, 3:59 PM EDT
TSX:DXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.74 | 17.76 | 17.74 | 17.76 | 17.76 | 0.23% | 1,200 |
| Apr 22, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - | - |
| Apr 21, 2025 | 17.82 | 17.82 | 17.72 | 17.72 | 17.72 | -0.73% | 4,700 |
| Apr 17, 2025 | 17.89 | 17.89 | 17.85 | 17.85 | 17.85 | -0.22% | 3,800 |
| Apr 16, 2025 | 17.85 | 17.90 | 17.85 | 17.89 | 17.89 | 0.28% | 9,003 |
| Apr 15, 2025 | 17.85 | 17.85 | 17.84 | 17.84 | 17.84 | 0.45% | 11,941 |
| Apr 14, 2025 | 17.77 | 17.77 | 17.76 | 17.76 | 17.76 | 0.40% | 7,315 |
| Apr 11, 2025 | 17.67 | 17.69 | 17.65 | 17.69 | 17.69 | -0.34% | 7,200 |
| Apr 10, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.34% | 4,200 |
| Apr 9, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.34% | 500 |
| Apr 8, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - | - |
| Apr 7, 2025 | 18.03 | 18.03 | 17.87 | 17.87 | 17.87 | -1.43% | 18,900 |
| Apr 4, 2025 | 18.22 | 18.22 | 18.13 | 18.13 | 18.13 | 0.17% | 10,018 |
| Apr 3, 2025 | 18.16 | 18.16 | 18.10 | 18.10 | 18.10 | -0.22% | 2,036 |
| Apr 2, 2025 | 18.15 | 18.15 | 18.14 | 18.14 | 18.14 | -0.33% | 3,633 |
| Apr 1, 2025 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | 0.83% | 10,400 |
| Mar 31, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.39% | 1,600 |
| Mar 28, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.17% | 100 |
| Mar 27, 2025 | 17.94 | 17.95 | 17.93 | 17.95 | 17.95 | -0.50% | 7,900 |
| Mar 26, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - | 2,700 |
| Mar 25, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | -0.39% | 2,700 |
| Mar 24, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.05 | 0.11% | - |
| Mar 21, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.03 | - | - |
| Mar 20, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.03 | -0.17% | 2,700 |
| Mar 19, 2025 | 18.05 | 18.12 | 18.05 | 18.12 | 18.06 | 0.39% | 9,500 |
| Mar 18, 2025 | 18.00 | 18.05 | 18.00 | 18.05 | 17.99 | 0.06% | 1,000 |
| Mar 17, 2025 | 18.09 | 18.09 | 18.04 | 18.04 | 17.98 | 0.17% | 5,700 |
| Mar 14, 2025 | 18.02 | 18.03 | 18.01 | 18.01 | 17.95 | 0.17% | 11,500 |
| Mar 13, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.92 | - | - |
| Mar 12, 2025 | 18.06 | 18.06 | 17.98 | 17.98 | 17.92 | -0.94% | 2,100 |
| Mar 11, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.09 | 0.44% | 2,300 |
| Mar 10, 2025 | 18.11 | 18.11 | 18.07 | 18.07 | 18.01 | 0.06% | 39,949 |
| Mar 7, 2025 | 18.11 | 18.11 | 18.06 | 18.06 | 18.00 | 0.33% | 4,216 |
| Mar 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | -0.77% | 4,341 |
| Mar 5, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.08 | -0.44% | 300 |
| Mar 4, 2025 | 18.26 | 18.26 | 18.22 | 18.22 | 18.16 | -0.33% | 5,300 |
| Mar 3, 2025 | 18.10 | 18.28 | 18.10 | 18.28 | 18.22 | 0.61% | 9,600 |
| Feb 28, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.11 | 0.33% | 300 |
| Feb 27, 2025 | 18.10 | 18.11 | 18.10 | 18.11 | 18.05 | 0.17% | 2,400 |
| Feb 26, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.22% | 2,700 |
| Feb 25, 2025 | 18.05 | 18.05 | 18.04 | 18.04 | 18.04 | 0.28% | 2,700 |
| Feb 24, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.93 | 0.90% | - |
| Feb 21, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.77 | - | - |
| Feb 20, 2025 | 17.85 | 17.87 | 17.83 | 17.83 | 17.77 | -0.22% | 3,800 |
| Feb 19, 2025 | 17.82 | 17.87 | 17.82 | 17.87 | 17.81 | - | 800 |
| Feb 18, 2025 | 17.89 | 17.92 | 17.87 | 17.87 | 17.81 | -0.33% | 5,700 |
| Feb 14, 2025 | 17.96 | 17.97 | 17.93 | 17.93 | 17.87 | -0.11% | 1,600 |
| Feb 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.89 | 0.56% | 300 |
| Feb 12, 2025 | 17.92 | 17.92 | 17.85 | 17.85 | 17.79 | -0.50% | 400 |
| Feb 11, 2025 | 18.00 | 18.00 | 17.94 | 17.94 | 17.88 | -0.44% | 5,200 |