Dynamic Global Fixed Income Fund (TSX:DXBG)
Canada
· Delayed Price · Currency is CAD 19.99
-0.02 (-0.10%)
May 9, 2025, 4:00 PM EDT
TSX:DXBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.02 | 20.02 | 19.98 | 19.99 | - | -0.10% | 37,859 |
| May 8, 2025 | 20.00 | 20.01 | 20.00 | 20.01 | - | 0.05% | 1,588 |
| May 7, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | - | 0.10% | 15,500 |
| May 6, 2025 | 19.99 | 19.99 | 19.98 | 19.98 | - | -0.05% | 2,400 |
| May 5, 2025 | 19.99 | 19.99 | 19.98 | 19.99 | - | -0.07% | 5,100 |
| May 2, 2025 | 20.01 | 20.01 | 20.00 | 20.01 | - | -0.07% | 13,300 |
| May 1, 2025 | 20.01 | 20.02 | 20.01 | 20.02 | - | - | 300 |
| Apr 30, 2025 | 19.99 | 20.02 | 19.96 | 20.02 | - | 0.05% | 19,900 |
| Apr 29, 2025 | 20.01 | 20.01 | 19.99 | 20.01 | - | 0.10% | 22,000 |
| Apr 28, 2025 | 19.96 | 19.99 | 19.96 | 19.99 | - | 0.20% | 18,200 |
| Apr 25, 2025 | 19.98 | 19.98 | 19.95 | 19.95 | - | -0.30% | 17,700 |
| Apr 24, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | - | 0.13% | 300 |
| Apr 23, 2025 | 19.93 | 19.99 | 19.93 | 19.99 | - | 0.08% | 5,300 |
| Apr 22, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | - | - | 900 |
| Apr 21, 2025 | 19.98 | 19.98 | 19.97 | 19.97 | - | - | 1,500 |
| Apr 17, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | - | 0.15% | - |
| Apr 16, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | - | -0.05% | - |
| Apr 15, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | - | 0.35% | 5,800 |
| Apr 14, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | - | - |
| Apr 11, 2025 | 19.93 | 19.93 | 19.88 | 19.88 | - | -0.30% | 12,400 |
| Apr 10, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | - | -0.10% | 3,600 |
| Apr 9, 2025 | 19.92 | 19.96 | 19.92 | 19.96 | - | -0.10% | 300 |
| Apr 8, 2025 | 19.93 | 20.00 | 19.93 | 19.98 | - | -0.50% | 1,300 |
| Apr 7, 2025 | 20.09 | 20.09 | 20.08 | 20.08 | - | -0.15% | 4,100 |
| Apr 4, 2025 | 20.10 | 20.11 | 20.09 | 20.11 | - | 0.05% | 52,500 |
| Apr 3, 2025 | 20.10 | 20.15 | 20.06 | 20.10 | - | - | 17,500 |
| Apr 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | 0.02% | - |
| Apr 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | 0.07% | 2,600 |
| Mar 31, 2025 | 20.07 | 20.09 | 20.07 | 20.08 | - | 0.10% | 5,000 |
| Mar 28, 2025 | 20.05 | 20.06 | 20.05 | 20.06 | - | 0.05% | 600 |
| Mar 27, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | - | -0.25% | 1,100 |
| Mar 26, 2025 | 20.08 | 20.10 | 20.08 | 20.10 | - | -0.10% | 3,600 |
| Mar 25, 2025 | 20.11 | 20.12 | 20.11 | 20.12 | - | -0.10% | 1,800 |
| Mar 24, 2025 | 20.12 | 20.14 | 20.12 | 20.14 | - | 0.05% | 500 |
| Mar 21, 2025 | 20.14 | 20.14 | 20.13 | 20.13 | - | 0.10% | 2,200 |
| Mar 20, 2025 | 20.11 | 20.12 | 20.11 | 20.11 | - | 0.05% | 3,000 |
| Mar 19, 2025 | 20.11 | 20.11 | 20.10 | 20.10 | - | - | 1,100 |
| Mar 18, 2025 | 20.09 | 20.10 | 20.09 | 20.10 | - | -0.15% | 200 |
| Mar 17, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | - | 0.05% | - |
| Mar 14, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | - | -0.05% | 200 |
| Mar 13, 2025 | 20.10 | 20.13 | 20.10 | 20.13 | - | -0.10% | 5,900 |
| Mar 12, 2025 | 20.15 | 20.15 | 20.14 | 20.15 | - | 0.02% | 17,900 |
| Mar 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | - | 0.02% | 200 |
| Mar 10, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | - | - | - |
| Mar 7, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | - | - | - |
| Mar 6, 2025 | 20.03 | 20.14 | 20.03 | 20.14 | - | - | 5,700 |
| Mar 5, 2025 | 20.14 | 20.14 | 20.13 | 20.14 | - | -0.10% | 4,400 |
| Mar 4, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | - | 0.10% | 4,400 |
| Mar 3, 2025 | 20.13 | 20.14 | 20.12 | 20.14 | - | - | 6,600 |
| Feb 28, 2025 | 20.13 | 20.14 | 20.13 | 20.14 | - | 0.20% | 7,400 |