Skip to main content
logo
Dynamic Active Tactical Bond ETF (TSX:DXB)
Canada flag Canada · Delayed Price · Currency is CAD
17.43
0.00 (0.00%)
Sep 22, 2026, 1:47 PM EST

TSX:DXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.4517.4517.4217.4317.430.17%2,076
Sep 21, 202617.4017.4017.4017.4017.400.06%427
Sep 17, 202617.4017.4017.3917.3917.390.87%1,100
Sep 15, 202617.2417.2417.2417.2417.24-0.35%1,082
Sep 14, 202617.2517.3017.2517.3017.300.17%8,228
Sep 11, 202617.3017.3017.2717.2717.27-0.23%3,900
Sep 10, 202617.3117.3117.3117.3117.31-0.63%323
Sep 9, 202617.4217.4217.4117.4217.42-0.40%2,800
Sep 4, 202617.4917.4917.4917.4917.490.40%109
Sep 2, 202617.4117.4217.4117.4217.42-0.46%3,721
Sep 1, 202617.5117.5117.5017.5017.50-800
Aug 31, 202617.4617.5017.4617.5017.500.06%634
Aug 28, 202617.4917.5217.4917.4917.49-0.23%5,000
Aug 26, 202617.5717.5717.5317.5317.53-0.43%1,100
Aug 25, 202617.6017.6717.6017.6717.610.91%1,286
Aug 21, 202617.4917.5317.4917.5117.45-0.57%1,311
Aug 19, 202617.6117.6117.6117.6117.550.17%400
Aug 14, 202617.6317.6317.5817.5817.52-0.40%1,530
Aug 13, 202617.6517.6517.6517.6517.590.23%209
Aug 12, 202617.5717.6117.5717.6117.550.23%1,667
Aug 10, 202617.5917.5917.5717.5717.51-0.45%838
Aug 7, 202617.6617.6617.6117.6517.59-0.06%5,950
Aug 6, 202617.6617.6617.6617.6617.60-0.17%1,458
Aug 5, 202617.6917.6917.6917.6917.63-0.34%675
Aug 4, 202617.7317.7517.6917.7517.690.28%6,792
Jul 30, 202617.7017.7017.7017.7017.640.06%130
Jul 29, 202617.6517.6917.6517.6917.63-0.26%2,100
Jul 27, 202617.7617.8017.7617.8017.670.23%1,377
Jul 24, 202617.7217.7617.7217.7617.630.62%1,201
Jul 23, 202617.6717.6917.6517.6517.52-0.34%937
Jul 22, 202617.7417.7417.7117.7117.58-0.23%3,526
Jul 21, 202617.7517.7517.7517.7517.62-0.11%264
Jul 20, 202617.7517.7717.7417.7717.64-0.06%3,301
Jul 17, 202617.7817.7817.7817.7817.65-0.17%1,110
Jul 16, 202617.7617.8117.7617.8117.68-2,665
Jul 15, 202617.7717.8117.7717.8117.680.23%2,101
Jul 13, 202617.7717.7717.7717.7717.64-582
Jul 10, 202617.7717.7717.7717.7717.64-0.34%100
Jul 9, 202617.8317.8317.8317.8317.70-0.22%1,500
Jul 7, 202617.8417.8717.8417.8717.74-0.45%6,902
Jul 6, 202617.9117.9517.9117.9517.820.28%944
Jul 3, 202617.9217.9217.9017.9017.77-0.28%3,000
Jun 29, 202617.9417.9517.9417.9517.820.06%400
Jun 26, 202617.9317.9517.9017.9417.81-0.06%2,880
Jun 25, 202617.9817.9817.9317.9517.82-0.09%811
Jun 24, 202618.0318.0318.0318.0317.840.56%1,100
Jun 22, 202617.9817.9817.9317.9317.74-0.28%3,196
Jun 19, 202617.9817.9817.9817.9817.790.22%200
Jun 17, 202617.9717.9717.9417.9417.75-0.33%524
Jun 16, 202617.9918.0017.9918.0017.810.17%2,725