Skip to main content
logo
Dynamic Active Tactical Bond ETF (TSX:DXB)
Canada flag Canada · Delayed Price · Currency is CAD
17.72
+0.06 (0.34%)
Jul 29, 2025, 11:06 AM EDT

TSX:DXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202517.6717.6717.6717.6717.67-0.39%200
Jul 25, 202517.7417.7417.7417.7417.680.40%100
Jul 24, 202517.7017.7017.6717.6717.61-0.06%5,200
Jul 23, 202517.7017.7017.6817.6817.62-0.34%901
Jul 22, 202517.7317.7617.7317.7417.68-1,430
Jul 21, 202517.7217.7517.7017.7417.680.45%6,500
Jul 18, 202517.6317.6617.6317.6617.600.23%4,600
Jul 17, 202517.6517.6517.6217.6217.56-7,703
Jul 16, 202517.6217.6217.6217.6217.56--
Jul 15, 202517.6517.6517.6217.6217.56-0.40%303
Jul 14, 202517.6917.6917.6917.6917.63-0.34%1,200
Jul 11, 202517.7517.7517.7517.7517.69-0.28%500
Jul 10, 202517.8017.8017.8017.8017.74-0.22%400
Jul 9, 202517.8417.8417.8417.8417.780.39%100
Jul 8, 202517.7817.7817.7717.7717.71-0.17%15,717
Jul 7, 202517.8017.8017.8017.8017.74-0.34%417
Jul 4, 202517.8617.8617.8617.8617.800.22%800
Jul 3, 202517.8217.8217.8217.8217.76-0.50%213
Jul 2, 202517.9117.9117.9117.9117.850.11%-
Jun 30, 202517.8917.8917.8917.8917.830.11%206
Jun 27, 202517.8017.8717.8017.8717.870.39%705
Jun 26, 202517.8017.8017.8017.8017.80-0.17%-
Jun 25, 202517.7817.8317.7817.8317.83-0.61%4,800
Jun 24, 202517.8917.9417.8917.9417.880.17%1,719
Jun 23, 202517.9317.9317.8817.9117.850.28%5,400
Jun 20, 202517.8717.8717.8617.8617.800.28%2,100
Jun 19, 202517.8117.8117.8117.8117.750.23%-
Jun 18, 202517.7717.7717.7717.7717.71-400
Jun 17, 202517.7717.7817.7717.7717.710.17%3,000
Jun 16, 202517.7417.7417.7417.7417.68-0.34%100
Jun 13, 202517.8017.8017.8017.8017.740.06%-
Jun 12, 202517.8117.8117.7917.7917.730.17%2,042
Jun 11, 202517.7617.7617.7617.7617.70-2,000
Jun 10, 202517.7617.7617.7617.7617.70-0.11%700
Jun 9, 202517.7817.7817.7817.7817.72-0.06%-
Jun 6, 202517.7917.8117.7917.7917.73-0.34%8,400
Jun 5, 202517.8517.8517.8517.8517.79-0.11%-
Jun 4, 202517.8617.8817.8617.8717.810.34%13,000
Jun 3, 202517.8217.8217.8117.8117.75-0.34%2,900
Jun 2, 202517.8717.8717.8717.8717.81-0.06%100
May 30, 202517.8217.8817.8217.8817.820.34%2,200
May 29, 202517.8117.8217.8117.8217.760.11%230
May 28, 202517.8017.8017.8017.8017.740.17%300
May 27, 202517.7817.7817.7717.7717.710.17%300
May 26, 202517.7417.7417.7417.7417.62-0.06%-
May 23, 202517.7517.7517.7517.7517.630.40%1,000
May 22, 202517.6517.6917.6517.6817.560.11%3,300
May 21, 202517.7117.7117.6617.6617.54-0.62%40,309
May 20, 202517.6617.7717.6617.7717.65-0.62%3,300
May 16, 202517.9417.9417.8817.8817.76-600