Dynamic Active Bond ETF (TSX:DXBB)
Canada
· Delayed Price · Currency is CAD 19.81
-0.01 (-0.05%)
Jun 13, 2025, 4:00 PM EDT
TSX:DXBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | -0.60% | 100 |
| May 16, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | - | 0.33% | - |
| May 15, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | - | 0.08% | 100 |
| May 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -0.05% | - |
| May 13, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | -0.20% | 200 |
| May 12, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | - | 0.20% | - |
| May 9, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | -0.40% | - |
| May 8, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | - | 0.30% | 100 |
| May 7, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | - | 0.10% | - |
| May 6, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | 0.10% | 8,100 |
| May 5, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | - | -0.40% | - |
| May 2, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | - | -0.20% | - |
| May 1, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | - | 0.40% | - |
| Apr 30, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | - | 0.30% | - |
| Apr 29, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | 0.10% | - |
| Apr 28, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | -0.20% | - |
| Apr 25, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | - | 0.30% | - |
| Apr 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | -0.05% | - |
| Apr 23, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | - | -0.05% | - |
| Apr 22, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | 0.05% | 3,200 |
| Apr 21, 2025 | 19.88 | 19.88 | 19.84 | 19.84 | - | -0.75% | 600 |
| Apr 17, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | - | -0.10% | - |
| Apr 16, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | - | 0.50% | 1,400 |
| Apr 15, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | 0.81% | - |
| Apr 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | - | -0.20% | - |
| Apr 11, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | -0.05% | - |
| Apr 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -0.75% | 3,000 |
| Apr 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | - | -0.40% | - |
| Apr 8, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | - | -0.15% | - |
| Apr 7, 2025 | 20.19 | 20.19 | 20.06 | 20.06 | - | -1.04% | 5,100 |
| Apr 4, 2025 | 20.28 | 20.28 | 20.27 | 20.27 | - | 0.05% | 1,700 |
| Apr 3, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | - | -0.10% | - |