Dynamic Active Bond ETF (TSX:DXBB)
Canada · Delayed Price · Currency is CAD 19.70
+0.07 (0.36%)
Jul 29, 2025, 4:00 PM EDT
TSX:DXBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | - | 0.05% | 100 |
| Jul 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 0.36% | 1,300 |
| Jul 28, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | - | -0.15% | 200 |
| Jul 25, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | - | - | - |
| Jul 24, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | - | -0.30% | - |
| Jul 23, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | - | 0.10% | - |
| Jul 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 0.36% | - |
| Jul 21, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | - | - | - |
| Jul 18, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | - | -0.05% | - |
| Jul 17, 2025 | 19.63 | 19.64 | 19.63 | 19.64 | - | 0.31% | 400 |
| Jul 16, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | - | - | - |
| Jul 15, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | - | -0.71% | 6,300 |
| Jul 14, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | - | -0.40% | - |
| Jul 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -0.10% | - |
| Jul 10, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | 0.30% | - |
| Jul 9, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | - | -0.05% | - |
| Jul 8, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | - | -0.30% | - |
| Jul 7, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | 0.15% | - |
| Jul 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -0.05% | - |
| Jul 3, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | - | -0.50% | - |
| Jul 2, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | 0.30% | - |
| Jun 30, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | 0.15% | - |
| Jun 27, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | 0.15% | - |
| Jun 26, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | -0.10% | - |
| Jun 25, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | - | -0.50% | 3,300 |
| Jun 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | 0.25% | - |
| Jun 23, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | -0.10% | - |
| Jun 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | 0.30% | 4,700 |
| Jun 19, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | 0.10% | - |
| Jun 18, 2025 | 19.77 | 19.80 | 19.77 | 19.80 | - | 0.05% | 500 |
| Jun 17, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | 0.10% | 100 |
| Jun 16, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | - | -0.20% | - |
| Jun 13, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | - | -0.05% | - |
| Jun 12, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | - | - |
| Jun 11, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | 0.05% | - |
| Jun 10, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | - | -0.15% | - |
| Jun 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | - | -0.40% | - |
| Jun 6, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | - | 0.10% | - |
| Jun 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 0.25% | - |
| Jun 4, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | -0.30% | - |
| Jun 3, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | -0.05% | 400 |
| Jun 2, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | - | -0.05% | - |
| May 30, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | - | 0.40% | 800 |
| May 29, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | 0.15% | - |
| May 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | 0.05% | - |
| May 27, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | - | -0.05% | - |
| May 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | 0.35% | 200 |
| May 23, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | - | - | - |
| May 22, 2025 | 19.74 | 19.75 | 19.74 | 19.75 | - | 0.10% | 12,800 |
| May 21, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | - | -0.65% | 1,200 |