Skip to main content
Dynamic Active Tactical Bond ETF (TSX: DXB)
Canada flag Canada · Delayed Price · Currency is CAD
17.83
-0.01 (-0.06%)
Dec 24, 2024, 12:59 PM EST

DXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202417.8317.8317.8317.8317.83-0.06%800
Dec 23, 202417.8417.8417.8417.8417.84-0.17%300
Dec 20, 202417.8417.8817.8417.8717.870.45%3,200
Dec 19, 202417.8117.8217.7817.7917.79-1.06%9,700
Dec 18, 202418.0218.0317.9817.9817.98-0.50%5,334
Dec 17, 202418.0318.0718.0318.0718.070.22%1,800
Dec 16, 202418.0018.0318.0018.0318.03-0.06%2,200
Dec 13, 202418.0418.0418.0418.0418.04-0.33%500
Dec 12, 202418.1018.1018.1018.1018.10--
Dec 11, 202418.1418.1418.1018.1018.10-0.60%7,700
Dec 10, 202418.1618.2118.1618.2118.210.22%2,930
Dec 9, 202418.2018.2018.1718.1718.17-0.38%1,200
Dec 6, 202418.2318.2718.2318.2418.240.61%1,800
Dec 5, 202418.1318.1318.1318.1318.13--
Dec 4, 202418.0618.1318.0618.1318.130.22%5,700
Dec 3, 202418.1518.1518.0918.0918.09-0.33%700
Dec 2, 202418.1518.1518.1518.1518.150.39%600
Nov 29, 202418.0618.0818.0618.0818.080.61%2,300
Nov 28, 202417.9818.0017.9717.9717.970.06%16,000
Nov 27, 202417.9617.9617.9617.9617.960.17%3,437
Nov 26, 202417.9317.9317.9317.9317.930.34%700
Nov 25, 202417.8717.8717.8517.8717.810.68%10,800
Nov 22, 202417.7017.7517.7017.7517.690.23%3,900
Nov 21, 202417.7117.7117.7117.7117.65-0.51%1,000
Nov 20, 202417.8017.8117.7917.8017.74-0.11%9,800
Nov 19, 202417.8017.8217.8017.8217.76-0.17%500
Nov 18, 202417.8417.8617.8417.8517.79-0.22%700
Nov 15, 202417.9017.9017.8817.8917.830.11%4,700
Nov 14, 202417.9117.9117.8617.8717.810.34%11,600
Nov 13, 202417.8617.8617.8117.8117.75-0.56%4,400
Nov 12, 202417.9517.9517.8917.9117.85-0.50%7,600
Nov 11, 202418.0018.0018.0018.0017.94-0.06%1,700
Nov 8, 202417.9618.0117.9618.0117.950.39%4,500
Nov 7, 202417.9417.9417.9417.9417.880.56%7,000
Nov 6, 202417.8417.8417.8417.8417.78-0.39%1,300
Nov 5, 202417.8817.9117.8417.9117.850.11%10,500
Nov 4, 202417.9117.9117.8917.8917.830.22%2,925
Nov 1, 202417.8517.8517.8517.8517.79-0.45%1,000
Oct 31, 202417.9317.9317.9217.9317.870.22%2,800
Oct 30, 202417.9517.9517.8917.8917.830.06%706
Oct 29, 202417.8417.8817.8417.8817.82-2,614
Oct 28, 202417.9217.9217.8817.8817.82-0.39%7,200
Oct 25, 202417.9817.9817.9517.9517.89-0.11%8,100
Oct 24, 202417.9017.9717.9017.9717.910.34%9,200
Oct 23, 202417.9417.9417.9117.9117.85-0.44%300
Oct 22, 202417.9817.9917.9717.9917.93-0.06%11,900
Oct 21, 202418.0218.0217.9918.0017.94-0.39%3,000
Oct 18, 202418.0918.0918.0718.0718.010.11%4,900
Oct 17, 202418.0718.0718.0518.0517.99-0.44%8,100
Oct 16, 202418.1418.1518.1318.1318.070.17%4,000
Oct 15, 202418.0318.1018.0318.1018.040.50%16,524
Oct 11, 202418.0218.0218.0118.0117.950.17%3,700
Oct 10, 202417.9817.9817.9817.9817.92--
Oct 9, 202417.9517.9817.9517.9817.920.11%6,700
Oct 8, 202417.9717.9717.9617.9617.90-0.11%900
Oct 7, 202417.9717.9817.9717.9817.92-0.28%9,700
Oct 4, 202418.0318.0318.0318.0317.97-0.88%600
Oct 3, 202418.1718.1918.1718.1918.13-0.33%3,600
Oct 2, 202418.2218.2618.2218.2518.18-0.33%16,700
Oct 1, 202418.3118.3118.3118.3118.24-0.11%200
Sep 30, 202418.2918.3318.2918.3318.26-400
Sep 27, 202418.3218.3318.3218.3318.330.49%8,100
Sep 26, 202418.2218.2518.2218.2418.24-0.11%3,200
Sep 25, 202418.2818.2818.2318.2618.26-0.22%2,915
Sep 24, 202418.3018.3118.3018.3018.30-0.27%12,300
Sep 23, 202418.3018.3518.3018.3518.29-500
Sep 20, 202418.3318.3818.3318.3518.29-0.05%18,728
Sep 19, 202418.3718.3718.3318.3618.30-0.11%7,100
Sep 18, 202418.3918.4318.3818.3818.32-0.27%10,600
Sep 17, 202418.4418.4418.4218.4318.370.27%3,600
Sep 16, 202418.3818.3818.3818.3818.32--
Sep 13, 202418.3818.3818.3818.3818.32-0.05%-
Sep 12, 202418.3718.3918.3518.3918.330.11%9,500
Sep 11, 202418.3718.3718.3718.3718.31-600
Sep 10, 202418.3218.3718.3218.3718.310.27%1,645
Sep 9, 202418.3218.3218.3218.3218.260.05%101
Sep 6, 202418.2718.3318.2718.3118.250.22%1,946
Sep 5, 202418.3118.3118.2618.2718.210.16%11,200
Sep 4, 202418.2418.2418.2418.2418.180.44%-
Sep 3, 202418.1618.1618.1618.1618.10--
Aug 30, 202418.1518.1918.1318.1618.10-3,800
Aug 29, 202418.1718.1718.1618.1618.09-0.11%600
Aug 28, 202418.1818.1818.1818.1818.12-0.05%100
Aug 27, 202418.1918.2018.1918.1918.13-0.38%1,200
Aug 26, 202418.2918.2918.2618.2618.13-0.33%400
Aug 23, 202418.3118.3218.3018.3218.190.49%1,600
Aug 22, 202418.2318.2318.2318.2318.10-0.44%200
Aug 21, 202418.2818.3318.2818.3118.18-6,400
Aug 20, 202418.3118.3118.3118.3118.180.33%6,000
Aug 19, 202418.2518.2518.2418.2518.12-0.11%2,001
Aug 16, 202418.2618.2718.2518.2718.140.11%6,400
Aug 15, 202418.2518.2518.2518.2518.12-0.38%1,700
Aug 14, 202418.3218.3318.3218.3218.190.44%3,500
Aug 13, 202418.2418.2418.2418.2418.11-47,925
Aug 12, 202418.2118.2418.2118.2418.110.55%1,000
Aug 9, 202418.1418.1418.1418.1418.01-0.06%24,012
Aug 8, 202418.1418.1518.1218.1518.02-0.17%2,000
Aug 7, 202418.1718.1918.1618.1818.050.11%7,500
Aug 6, 202418.1918.1918.1618.1618.03-0.71%6,812
Aug 2, 202418.3218.3218.2918.2918.160.38%8,800