Dynamic Active Discount Bond ETF (TSX:DXDB)
Canada
· Delayed Price · Currency is CAD 21.35
-0.01 (-0.05%)
Apr 17, 2025, 4:00 PM EDT
TSX:DXDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.36 | 21.36 | 21.33 | 21.35 | - | -0.05% | 7,448 |
| Apr 16, 2025 | 21.40 | 21.40 | 21.34 | 21.36 | - | 0.09% | 1,100 |
| Apr 15, 2025 | 21.29 | 21.35 | 21.28 | 21.34 | - | 0.19% | 22,100 |
| Apr 14, 2025 | 21.24 | 21.30 | 21.24 | 21.30 | - | 0.52% | 10,200 |
| Apr 11, 2025 | 21.17 | 21.19 | 21.13 | 21.19 | - | -0.05% | 14,600 |
| Apr 10, 2025 | 21.28 | 21.28 | 21.19 | 21.20 | - | -0.14% | 8,000 |
| Apr 9, 2025 | 21.28 | 21.28 | 21.15 | 21.23 | - | -0.66% | 6,800 |
| Apr 8, 2025 | 21.36 | 21.40 | 21.35 | 21.37 | - | 0.19% | 22,200 |
| Apr 7, 2025 | 21.44 | 21.46 | 21.33 | 21.33 | - | -0.61% | 19,100 |
| Apr 4, 2025 | 21.48 | 21.48 | 21.45 | 21.46 | - | -0.14% | 14,300 |
| Apr 3, 2025 | 21.50 | 21.51 | 21.49 | 21.49 | - | -0.23% | 15,400 |
| Apr 2, 2025 | 21.51 | 21.54 | 21.51 | 21.54 | - | - | 3,900 |
| Apr 1, 2025 | 21.48 | 21.55 | 21.48 | 21.54 | - | 0.23% | 2,400 |
| Mar 31, 2025 | 21.45 | 21.49 | 21.45 | 21.49 | - | 0.09% | 2,900 |
| Mar 28, 2025 | 21.44 | 21.47 | 21.44 | 21.47 | - | 0.28% | 21,200 |
| Mar 27, 2025 | 21.39 | 21.42 | 21.39 | 21.41 | - | 0.23% | 3,200 |
| Mar 26, 2025 | 21.41 | 21.41 | 21.35 | 21.36 | - | -0.56% | 16,900 |
| Mar 25, 2025 | 21.47 | 21.52 | 21.47 | 21.48 | - | -0.09% | 6,500 |
| Mar 24, 2025 | 21.54 | 21.54 | 21.48 | 21.50 | - | -0.09% | 24,600 |
| Mar 21, 2025 | 21.52 | 21.53 | 21.49 | 21.52 | - | 0.05% | 6,800 |
| Mar 20, 2025 | 21.55 | 21.55 | 21.51 | 21.51 | - | -0.02% | 8,000 |
| Mar 19, 2025 | 21.46 | 21.52 | 21.46 | 21.52 | - | 0.14% | 4,500 |
| Mar 18, 2025 | 21.43 | 21.49 | 21.43 | 21.49 | - | 0.05% | 25,600 |
| Mar 17, 2025 | 21.46 | 21.48 | 21.46 | 21.48 | - | 0.30% | 4,800 |
| Mar 14, 2025 | 21.42 | 21.45 | 21.41 | 21.41 | - | -0.14% | 3,000 |
| Mar 13, 2025 | 21.39 | 21.44 | 21.39 | 21.44 | - | 0.09% | 1,700 |
| Mar 12, 2025 | 21.50 | 21.50 | 21.40 | 21.42 | - | -0.14% | 28,600 |
| Mar 11, 2025 | 21.54 | 21.54 | 21.45 | 21.45 | - | -0.19% | 5,000 |
| Mar 10, 2025 | 21.47 | 21.53 | 21.47 | 21.49 | - | 0.19% | 17,100 |
| Mar 7, 2025 | 21.46 | 21.49 | 21.43 | 21.45 | - | 0.28% | 13,100 |
| Mar 6, 2025 | 21.47 | 21.47 | 21.39 | 21.39 | - | -0.42% | 12,000 |
| Mar 5, 2025 | 21.55 | 21.55 | 21.47 | 21.48 | - | -0.32% | 14,000 |
| Mar 4, 2025 | 21.57 | 21.65 | 21.54 | 21.55 | - | -0.32% | 34,900 |
| Mar 3, 2025 | 21.46 | 21.62 | 21.46 | 21.62 | - | 0.56% | 5,600 |
| Feb 28, 2025 | 21.49 | 21.52 | 21.49 | 21.50 | - | 0.19% | 6,000 |
| Feb 27, 2025 | 21.46 | 21.47 | 21.46 | 21.46 | - | 0.02% | 10,200 |
| Feb 26, 2025 | 21.43 | 21.47 | 21.43 | 21.46 | - | 0.02% | 6,400 |
| Feb 25, 2025 | 21.45 | 21.46 | 21.45 | 21.45 | - | -0.23% | 2,000 |
| Feb 24, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | - | 0.33% | 3,800 |
| Feb 21, 2025 | 21.36 | 21.46 | 21.36 | 21.43 | - | 0.23% | 9,200 |
| Feb 20, 2025 | 21.37 | 21.39 | 21.37 | 21.38 | - | -0.05% | 24,700 |
| Feb 19, 2025 | 21.37 | 21.39 | 21.37 | 21.39 | - | 0.05% | 1,800 |
| Feb 18, 2025 | 21.38 | 21.39 | 21.36 | 21.38 | - | -0.33% | 7,100 |
| Feb 14, 2025 | 21.46 | 21.47 | 21.44 | 21.45 | - | 0.12% | 5,200 |
| Feb 13, 2025 | 21.40 | 21.47 | 21.40 | 21.43 | - | 0.12% | 28,900 |
| Feb 12, 2025 | 21.37 | 21.41 | 21.37 | 21.40 | - | -0.28% | 14,800 |
| Feb 11, 2025 | 21.51 | 21.51 | 21.45 | 21.46 | - | -0.09% | 1,300 |
| Feb 10, 2025 | 21.51 | 21.51 | 21.48 | 21.48 | - | 0.05% | 1,400 |
| Feb 7, 2025 | 21.48 | 21.48 | 21.46 | 21.47 | - | -0.42% | 15,300 |
| Feb 6, 2025 | 21.54 | 21.56 | 21.51 | 21.56 | - | - | 10,400 |