Skip to main content
logo
Dynamic Active Tactical Bond ETF (TSX:DXB)
Canada flag Canada · Delayed Price · Currency is CAD
17.75
+0.08 (0.45%)
Mar 30, 2026, 3:58 PM EST

TSX:DXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202617.7717.7717.7317.73-0.28%10,003
Mar 27, 202617.7017.7017.6817.6817.68-0.11%226
Mar 26, 202617.7317.7417.7017.7017.70-0.78%339
Mar 25, 202617.8317.8417.8317.8417.780.68%8,500
Mar 24, 202617.6917.7217.6917.7217.66-0.23%2,046
Mar 23, 202617.7717.7817.7417.7617.700.11%3,800
Mar 20, 202617.7417.7417.7417.7417.68-0.28%390
Mar 19, 202617.8117.8417.7917.7917.73-0.34%50,224
Mar 18, 202617.9117.9117.8517.8517.79-0.11%1,700
Mar 16, 202617.8517.8717.8317.8717.810.85%1,600
Mar 13, 202617.7217.7217.7217.7217.66-0.06%100
Mar 12, 202617.7517.7817.7317.7317.67-0.39%1,797
Mar 11, 202617.8017.8017.8017.8017.74-0.56%170
Mar 9, 202617.8417.9017.8417.9017.840.11%5,357
Mar 6, 202617.9117.9117.8817.8817.82-0.22%900
Mar 5, 202617.9317.9317.9217.9217.86-0.39%2,580
Mar 4, 202617.9917.9917.9917.9917.93-0.11%355
Mar 3, 202618.0118.0118.0118.0117.950.14%347
Mar 2, 202617.9917.9917.9817.9917.92-0.58%1,158
Feb 27, 202618.0918.0918.0918.0918.030.28%400
Feb 25, 202618.0418.0618.0418.0417.98-6,277
Feb 24, 202618.0618.0618.0418.0417.98-0.33%200
Feb 18, 202618.1018.1018.1018.1017.970.22%343
Feb 17, 202618.0618.0618.0618.0617.93-0.11%100
Feb 13, 202618.0818.0818.0818.0817.950.44%253
Feb 12, 202618.0018.0018.0018.0017.870.17%700
Feb 11, 202617.9717.9717.9717.9717.840.34%4,400
Feb 9, 202617.9117.9117.9117.9117.78-0.17%437
Feb 6, 202617.9417.9417.9417.9417.81-600
Feb 5, 202617.9417.9417.9417.9417.810.17%500
Jan 29, 202617.9117.9117.9117.9117.780.17%100
Jan 28, 202617.8817.8817.8817.8817.75-185
Jan 27, 202617.8817.8817.8817.8817.75-0.61%199
Jan 26, 202618.0018.0017.9917.9917.800.28%902
Jan 23, 202617.9317.9417.9317.9417.75-1,400
Jan 22, 202617.9417.9417.9417.9417.750.11%301
Jan 21, 202617.8917.9317.8917.9217.73-3,100
Jan 20, 202617.9117.9217.9117.9217.73-0.22%967
Jan 19, 202617.9617.9617.9617.9617.77-0.22%3,702
Jan 16, 202618.0018.0018.0018.0017.810.11%1,047
Jan 15, 202617.9917.9917.9517.9817.790.39%900
Jan 13, 202617.9117.9117.9117.9117.72-0.11%121
Jan 12, 202617.9317.9317.8917.9317.74-0.06%4,602
Jan 9, 202617.9217.9417.9217.9417.750.11%3,003
Jan 7, 202617.9217.9217.9217.9217.730.34%198
Jan 6, 202617.8317.8617.8217.8617.67-0.06%322
Dec 31, 202517.8517.8717.8517.8717.68-432
Dec 30, 202517.8617.8717.8617.8717.68-0.33%3,100
Dec 29, 202517.9317.9317.9317.9317.68-0.11%101
Dec 24, 202517.9517.9517.9517.9517.700.17%100