Skip to main content
logo
Dynamic Active Tactical Bond ETF (TSX:DXB)
Canada flag Canada · Delayed Price · Currency is CAD
17.94
-0.01 (-0.06%)
Jun 26, 2026, 3:56 PM EST

TSX:DXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.9317.9517.9017.9417.94-0.06%2,880
Jun 25, 202617.9817.9817.9317.9517.95-0.09%811
Jun 24, 202618.0318.0318.0318.0317.970.56%1,100
Jun 22, 202617.9817.9817.9317.9317.87-0.28%3,196
Jun 19, 202617.9817.9817.9817.9817.920.22%200
Jun 17, 202617.9717.9717.9417.9417.88-0.33%524
Jun 16, 202617.9918.0017.9918.0017.940.17%2,725
Jun 15, 202618.0018.0017.9717.9717.91-727
Jun 12, 202617.9617.9717.9617.9717.910.28%200
Jun 11, 202617.8717.9417.8717.9217.860.34%5,800
Jun 10, 202617.8617.8617.8617.8617.80-200
Jun 9, 202617.8617.8617.8617.8617.80-0.61%1,000
Jun 4, 202617.9717.9717.9717.9717.910.28%800
Jun 3, 202617.9217.9217.9217.9217.86-0.22%400
Jun 2, 202617.9517.9617.9517.9617.900.39%808
Jun 1, 202617.8917.8917.8917.8917.83-0.17%1,372
May 29, 202617.9217.9217.9217.9217.860.11%300
May 28, 202617.8617.9117.8517.9017.840.11%10,003
May 27, 202617.8617.8817.8617.8817.820.11%7,501
May 26, 202617.8617.8617.8617.8617.800.13%215
May 25, 202617.9017.9017.9017.9017.770.28%192
May 22, 202617.8617.8617.8517.8517.720.51%341
May 20, 202617.7117.7817.7117.7617.630.62%1,400
May 19, 202617.6517.6517.6517.6517.52-0.11%226
May 15, 202617.7017.7117.6317.6717.54-0.79%16,355
May 14, 202617.8417.8417.8117.8117.680.28%7,600
May 13, 202617.7517.7617.7517.7617.630.06%1,130
May 12, 202617.7517.7517.7517.7517.62-0.39%11,200
May 11, 202617.8217.8217.8217.8217.69-0.34%131
May 8, 202617.8817.8817.8817.8817.750.28%2,123
May 6, 202617.7917.8317.7917.8317.700.73%4,458
May 5, 202617.7017.7017.7017.7017.57-0.06%100
May 4, 202617.6917.7117.6917.7117.58-0.51%3,300
May 1, 202617.8117.8117.8017.8017.670.39%1,693
Apr 29, 202617.7717.7717.7317.7317.60-0.23%1,661
Apr 28, 202617.8017.8017.7717.7717.64-0.22%913
Apr 27, 202617.8317.8317.8117.8117.68-0.31%320
Apr 24, 202617.8917.9317.8917.9317.740.34%370
Apr 23, 202617.9117.9117.8617.8717.68-0.11%1,500
Apr 22, 202617.9117.9117.8917.8917.700.17%3,000
Apr 21, 202617.8817.8817.8617.8617.67-0.22%873
Apr 20, 202617.8817.9017.8817.9017.710.06%994
Apr 17, 202617.9117.9117.8917.8917.700.34%500
Apr 16, 202617.8317.8317.8317.8317.64-0.28%100
Apr 15, 202617.8817.8817.8817.8817.69-0.06%101
Apr 14, 202617.8717.8917.8717.8917.700.51%1,800
Apr 13, 202617.8017.8017.8017.8017.61-0.17%300
Apr 10, 202617.8317.8317.8317.8317.640.17%2,500
Apr 6, 202617.7617.8117.7617.8017.610.11%1,600
Apr 2, 202617.7617.7817.7617.7817.59-8,300