Skip to main content
logo
Dynamic Active Tactical Bond ETF (TSX:DXB)
Canada flag Canada · Delayed Price · Currency is CAD
17.64
+0.05 (0.28%)
Aug 13, 2026, 2:12 PM EST

TSX:DXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202617.6517.6517.6517.6517.650.23%209
Aug 12, 202617.5717.6117.5717.6117.610.23%1,667
Aug 10, 202617.5917.5917.5717.5717.57-0.45%838
Aug 7, 202617.6617.6617.6117.6517.65-0.06%5,950
Aug 6, 202617.6617.6617.6617.6617.66-0.17%1,458
Aug 5, 202617.6917.6917.6917.6917.69-0.34%675
Aug 4, 202617.7317.7517.6917.7517.750.28%6,792
Jul 30, 202617.7017.7017.7017.7017.700.06%130
Jul 29, 202617.6517.6917.6517.6917.69-0.26%2,100
Jul 27, 202617.7617.8017.7617.8017.740.23%1,377
Jul 24, 202617.7217.7617.7217.7617.700.62%1,201
Jul 23, 202617.6717.6917.6517.6517.59-0.34%937
Jul 22, 202617.7417.7417.7117.7117.65-0.23%3,526
Jul 21, 202617.7517.7517.7517.7517.69-0.11%264
Jul 20, 202617.7517.7717.7417.7717.71-0.06%3,301
Jul 17, 202617.7817.7817.7817.7817.72-0.17%1,110
Jul 16, 202617.7617.8117.7617.8117.75-2,665
Jul 15, 202617.7717.8117.7717.8117.750.23%2,101
Jul 13, 202617.7717.7717.7717.7717.71-582
Jul 10, 202617.7717.7717.7717.7717.71-0.34%100
Jul 9, 202617.8317.8317.8317.8317.77-0.22%1,500
Jul 7, 202617.8417.8717.8417.8717.81-0.45%6,902
Jul 6, 202617.9117.9517.9117.9517.890.28%944
Jul 3, 202617.9217.9217.9017.9017.84-0.28%3,000
Jun 29, 202617.9417.9517.9417.9517.890.06%400
Jun 26, 202617.9317.9517.9017.9417.88-0.06%2,880
Jun 25, 202617.9817.9817.9317.9517.89-0.09%811
Jun 24, 202618.0318.0318.0318.0317.900.56%1,100
Jun 22, 202617.9817.9817.9317.9317.80-0.28%3,196
Jun 19, 202617.9817.9817.9817.9817.850.22%200
Jun 17, 202617.9717.9717.9417.9417.81-0.33%524
Jun 16, 202617.9918.0017.9918.0017.870.17%2,725
Jun 15, 202618.0018.0017.9717.9717.84-727
Jun 12, 202617.9617.9717.9617.9717.840.28%200
Jun 11, 202617.8717.9417.8717.9217.790.34%5,800
Jun 10, 202617.8617.8617.8617.8617.73-200
Jun 9, 202617.8617.8617.8617.8617.73-0.61%1,000
Jun 4, 202617.9717.9717.9717.9717.840.28%800
Jun 3, 202617.9217.9217.9217.9217.79-0.22%400
Jun 2, 202617.9517.9617.9517.9617.830.39%808
Jun 1, 202617.8917.8917.8917.8917.76-0.17%1,372
May 29, 202617.9217.9217.9217.9217.790.11%300
May 28, 202617.8617.9117.8517.9017.770.11%10,003
May 27, 202617.8617.8817.8617.8817.750.11%7,501
May 26, 202617.8617.8617.8617.8617.730.13%215
May 25, 202617.9017.9017.9017.9017.710.28%192
May 22, 202617.8617.8617.8517.8517.660.51%341
May 20, 202617.7117.7817.7117.7617.570.62%1,400
May 19, 202617.6517.6517.6517.6517.46-0.11%226
May 15, 202617.7017.7117.6317.6717.48-0.79%16,355