Skip to main content
logo
Dynamic Active Tactical Bond ETF (TSX:DXB)
Canada flag Canada · Delayed Price · Currency is CAD
17.81
+0.04 (0.23%)
May 14, 2026, 2:51 PM EST

TSX:DXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202617.8417.8417.8117.8117.810.28%7,600
May 13, 202617.7517.7617.7517.7617.760.06%1,130
May 12, 202617.7517.7517.7517.7517.75-0.39%11,200
May 11, 202617.8217.8217.8217.8217.82-0.34%131
May 8, 202617.8817.8817.8817.8817.880.34%2,123
May 7, 202617.8217.8217.8217.8217.82-0.06%46
May 6, 202617.7917.8317.7917.8317.830.73%4,500
May 5, 202617.7017.7017.7017.7017.70-0.06%100
May 4, 202617.6917.7117.6917.7117.71-0.51%3,300
May 1, 202617.8117.8117.8017.8017.800.51%1,700
Apr 30, 202617.7117.7117.7117.7117.71-0.11%-
Apr 29, 202617.7717.7717.7317.7317.73-0.23%1,700
Apr 28, 202617.8017.8017.7717.7717.77-0.22%913
Apr 27, 202617.8317.8317.8117.8117.81-0.67%320
Apr 24, 202617.8917.9317.8917.9317.870.34%400
Apr 23, 202617.9117.9117.8617.8717.81-0.11%1,500
Apr 22, 202617.9117.9117.8917.8917.830.17%3,000
Apr 21, 202617.8817.8817.8617.8617.80-0.22%900
Apr 20, 202617.8817.9017.8817.9017.840.06%1,000
Apr 17, 202617.9117.9117.8917.8917.830.34%500
Apr 16, 202617.8317.8317.8317.8317.77-0.28%100
Apr 15, 202617.8817.8817.8817.8817.82-0.06%101
Apr 14, 202617.8717.8917.8717.8917.830.51%1,800
Apr 13, 202617.8017.8017.8017.8017.74-0.17%300
Apr 10, 202617.8317.8317.8317.8317.77-0.06%2,500
Apr 9, 202617.8417.8417.8417.8417.780.39%1
Apr 8, 202617.7717.7717.7717.7717.71-0.11%1,600
Apr 7, 202617.7917.7917.7917.7917.73-0.06%-
Apr 6, 202617.7617.8117.7617.8017.740.11%1,600
Apr 2, 202617.7617.7817.7617.7817.72-8,300
Apr 1, 202617.7817.7817.7817.7817.72-0.11%1,900
Mar 31, 202617.7817.8017.7817.8017.740.28%5,400
Mar 30, 202617.7717.7717.7317.7517.690.40%10,103
Mar 27, 202617.7017.7017.6817.6817.62-0.11%226
Mar 26, 202617.7317.7417.7017.7017.64-0.78%339
Mar 25, 202617.8317.8417.8317.8417.720.68%8,500
Mar 24, 202617.6917.7217.6917.7217.60-0.23%2,046
Mar 23, 202617.7717.7817.7417.7617.640.11%3,800
Mar 20, 202617.7417.7417.7417.7417.62-0.28%400
Mar 19, 202617.8117.8417.7917.7917.67-0.34%50,224
Mar 18, 202617.9117.9117.8517.8517.73-0.11%1,700
Mar 17, 202617.8717.8717.8717.8717.75--
Mar 16, 202617.8517.8717.8317.8717.750.85%1,600
Mar 13, 202617.7217.7217.7217.7217.60-0.06%100
Mar 12, 202617.7517.7817.7317.7317.61-0.39%1,800
Mar 11, 202617.8017.8017.8017.8017.68-0.56%200
Mar 10, 202617.9017.9017.9017.9017.78--
Mar 9, 202617.8417.9017.8417.9017.780.11%5,400
Mar 6, 202617.9117.9117.8817.8817.76-0.22%900
Mar 5, 202617.9317.9317.9217.9217.80-0.39%2,600