Dynamic Global Fixed Income Fund (TSX:DXBG)
20.07
+0.01 (0.05%)
Aug 1, 2025, 4:00 PM EDT
TSX:DXBG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 20.06 | 20.07 | 20.06 | 20.07 | - | 0.05% | 1,500 |
Jul 31, 2025 | 20.07 | 20.07 | 20.04 | 20.06 | - | - | 8,200 |
Jul 30, 2025 | 20.05 | 20.06 | 20.05 | 20.06 | - | 0.10% | 6,500 |
Jul 29, 2025 | 20.04 | 20.04 | 20.03 | 20.04 | - | - | 1,600 |
Jul 28, 2025 | 20.05 | 20.05 | 20.03 | 20.04 | - | -0.40% | 2,500 |
Jul 25, 2025 | 20.06 | 20.12 | 20.06 | 20.12 | - | 0.10% | 9,500 |
Jul 24, 2025 | 20.11 | 20.11 | 20.10 | 20.10 | - | - | 1,000 |
Jul 23, 2025 | 20.14 | 20.14 | 20.09 | 20.10 | - | 0.05% | 37,700 |
Jul 22, 2025 | 20.09 | 20.11 | 20.09 | 20.09 | - | 0.05% | 9,300 |
Jul 21, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | - | - | - |
Jul 18, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | - | 0.05% | 600 |
Jul 17, 2025 | 20.09 | 20.09 | 20.07 | 20.07 | - | 0.05% | 2,600 |
Jul 16, 2025 | 20.09 | 20.09 | 20.06 | 20.06 | - | -0.10% | 3,000 |
Jul 15, 2025 | 20.10 | 20.10 | 20.08 | 20.08 | - | 0.10% | 8,800 |
Jul 14, 2025 | 20.08 | 20.08 | 20.06 | 20.06 | - | -0.20% | 1,300 |
Jul 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | 0.05% | 4,900 |
Jul 10, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | - | 500 |
Jul 9, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | - | 0.10% | 2,400 |
Jul 8, 2025 | 20.10 | 20.10 | 20.07 | 20.07 | - | -0.10% | 700 |
Jul 7, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | - | 500 |
Jul 4, 2025 | 20.10 | 20.10 | 20.09 | 20.09 | - | -0.10% | 5,300 |
Jul 3, 2025 | 20.11 | 20.11 | 20.09 | 20.11 | - | 0.05% | 2,200 |
Jul 2, 2025 | 20.11 | 20.11 | 20.10 | 20.10 | - | -0.54% | 2,500 |
Jun 30, 2025 | 20.12 | 20.21 | 20.06 | 20.21 | - | 0.65% | 11,200 |
Jun 27, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | - | - | - |
Jun 26, 2025 | 20.02 | 20.08 | 20.02 | 20.08 | - | 0.15% | 14,000 |
Jun 25, 2025 | 20.15 | 20.15 | 20.04 | 20.05 | - | -0.35% | 45,000 |
Jun 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | - | 0.10% | 1,100 |
Jun 23, 2025 | 20.11 | 20.11 | 20.09 | 20.10 | - | - | 1,500 |
Jun 20, 2025 | 20.10 | 20.10 | 20.08 | 20.10 | - | - | 8,100 |
Jun 19, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | 0.05% | 7,700 |
Jun 18, 2025 | 20.09 | 20.10 | 20.08 | 20.09 | - | 0.10% | 6,900 |
Jun 17, 2025 | 20.04 | 20.08 | 20.04 | 20.07 | - | -0.10% | 5,500 |
Jun 16, 2025 | 20.07 | 20.09 | 20.07 | 20.09 | - | - | 7,500 |
Jun 13, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | - | 0.30% | 10,200 |
Jun 12, 2025 | 20.02 | 20.03 | 20.02 | 20.03 | - | -0.10% | 1,300 |
Jun 11, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | - | - | 1,200 |
Jun 10, 2025 | 20.00 | 20.05 | 20.00 | 20.05 | - | 0.05% | 12,700 |
Jun 9, 2025 | 20.03 | 20.04 | 20.03 | 20.04 | - | -0.15% | 4,200 |
Jun 6, 2025 | 20.06 | 20.07 | 20.06 | 20.07 | - | -0.05% | 7,600 |
Jun 5, 2025 | 20.09 | 20.09 | 20.07 | 20.08 | - | 0.25% | 10,900 |
Jun 4, 2025 | 19.98 | 20.03 | 19.98 | 20.03 | - | - | 800 |
Jun 3, 2025 | 20.01 | 20.04 | 20.01 | 20.03 | - | -0.10% | 8,000 |
Jun 2, 2025 | 20.03 | 20.05 | 20.03 | 20.05 | - | 0.07% | 1,800 |
May 30, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | - | 0.02% | 200 |
May 29, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | - | - | 4,200 |
May 28, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | - | 0.05% | 1,200 |
May 27, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | -0.05% | 1,300 |
May 26, 2025 | 20.02 | 20.35 | 20.00 | 20.03 | - | -0.05% | 12,900 |
May 23, 2025 | 20.01 | 20.04 | 20.01 | 20.04 | - | 0.12% | 500 |