Skip to main content
Dynamic Active Discount Bond ETF (TSX: DXDB)
Canada flag Canada · Delayed Price · Currency is CAD
21.30
0.00 (0.00%)
Dec 23, 2024, 10:15 AM EST

DXDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202421.2821.3121.2621.31-0.05%1,700
Dec 23, 202421.3021.3021.2921.30--4,800
Dec 20, 202421.2921.3121.2821.30-0.24%6,200
Dec 19, 202421.2621.2621.2421.25--0.42%6,000
Dec 18, 202421.3621.3921.3321.34--0.23%6,400
Dec 17, 202421.3421.4021.3421.39-0.05%19,500
Dec 16, 202421.3721.3821.3321.38-0.23%4,800
Dec 13, 202421.3521.3721.3321.33--0.09%8,000
Dec 12, 202421.3821.4121.3521.35--0.42%7,700
Dec 11, 202421.4721.5121.4121.44--0.19%3,600
Dec 10, 202421.4721.4821.4621.48-0.14%2,900
Dec 9, 202421.4721.4721.4521.45--0.09%10,400
Dec 6, 202421.4621.4721.4521.47-0.42%3,300
Dec 5, 202421.3421.3821.3421.38-0.14%9,300
Dec 4, 202421.3121.3721.2821.35-0.19%4,500
Dec 3, 202421.3321.3321.3021.31--0.16%9,100
Dec 2, 202421.3221.3521.3221.35-0.16%4,200
Nov 29, 202421.2421.3121.2421.31-0.52%11,500
Nov 28, 202421.2421.2421.1621.20-0.09%3,600
Nov 27, 202421.1421.2021.1421.18-0.28%6,500
Nov 26, 202421.1321.1521.1221.12--0.09%3,100
Nov 25, 202421.1621.7221.1321.14-0.33%27,900
Nov 22, 202421.0521.0721.0521.07--0.09%3,400
Nov 21, 202421.1321.1321.0621.09--0.21%7,100
Nov 20, 202421.1521.1521.1321.14--0.24%4,200
Nov 19, 202421.1721.2121.1721.19--0.07%10,000
Nov 18, 202421.2021.2021.2021.20---
Nov 15, 202421.1521.2221.1521.20-0.05%2,000
Nov 14, 202421.2221.2321.1821.19-0.14%6,700
Nov 13, 202421.2021.2021.1421.16--11,700
Nov 12, 202421.1821.1821.1421.16--0.38%1,800
Nov 11, 202421.2721.2721.2421.24--4,000
Nov 8, 202421.2321.2621.2321.24-0.05%4,200
Nov 7, 202421.2121.2321.2021.23-0.33%12,800
Nov 6, 202421.1421.1621.1321.16--0.09%1,900
Nov 5, 202421.1421.1821.1421.18--4,400
Nov 4, 202421.1821.2021.1821.18-0.28%1,800
Nov 1, 202421.1621.1621.1221.12--0.28%2,800
Oct 31, 202421.2021.2121.1521.18--0.09%7,400
Oct 30, 202421.2021.2121.1921.20-0.05%25,400
Oct 29, 202421.0821.1921.0821.19-0.05%9,400
Oct 28, 202421.2021.2021.1521.18--0.33%7,500
Oct 25, 202421.2721.2721.2321.25--0.09%21,100
Oct 24, 202421.2421.2821.2321.27-0.09%4,100
Oct 23, 202421.2621.2621.2121.25--0.14%15,000
Oct 22, 202421.2721.2821.2521.28-0.24%15,700
Oct 21, 202421.2621.2721.2221.23--0.33%15,400
Oct 18, 202421.3321.3321.3021.30--6,300
Oct 17, 202421.2921.3021.2721.30--0.19%10,900
Oct 16, 202421.3121.3421.3121.34-0.21%10,300
Oct 15, 202421.2521.3021.2521.30-0.21%13,400
Oct 11, 202421.2121.2521.2021.25-0.19%10,400
Oct 10, 202421.1721.2121.1621.21-0.43%1,900
Oct 9, 202421.1421.1521.1121.12--0.19%6,700
Oct 8, 202421.1121.1621.1121.16-0.14%1,200
Oct 7, 202421.1321.1321.1321.13--0.28%700
Oct 4, 202421.1921.2021.1921.19--0.38%34,800
Oct 3, 202421.2921.2921.2721.27--0.19%3,200
Oct 2, 202421.3021.3221.3021.31--0.33%13,900
Oct 1, 202421.3721.3821.3521.38-0.33%28,400
Sep 30, 202421.3821.3821.3121.31--0.28%8,000
Sep 27, 202421.3321.3721.3321.37-0.33%4,700
Sep 26, 202421.3221.3221.2921.30-0.05%7,500
Sep 25, 202421.3221.3221.2921.29--0.23%20,300
Sep 24, 202421.3221.3421.3221.34--0.14%3,900
Sep 23, 202421.3721.4121.3421.37--0.09%8,700
Sep 20, 202421.3521.3921.3421.39--13,700
Sep 19, 202421.3721.3921.3721.39-0.14%2,200
Sep 18, 202421.3721.3821.3621.36--0.09%4,600
Sep 17, 202421.3721.3821.3721.38-0.09%2,400
Sep 16, 202421.3621.3621.3621.36-0.05%200
Sep 13, 202421.3121.3621.3121.35-0.09%2,300
Sep 12, 202421.2921.3321.2921.33-0.19%10,900
Sep 11, 202421.3121.3321.2921.29--0.19%1,200
Sep 10, 202421.3221.3321.3221.33-0.14%200
Sep 9, 202421.2221.3021.2121.30-0.19%1,500
Sep 6, 202421.2121.2721.2121.26-0.28%7,000
Sep 5, 202421.2421.2421.2021.20--0.05%25,500
Sep 4, 202421.1721.2121.1521.21-0.47%17,400
Sep 3, 202421.0821.1221.0821.11-0.29%800
Aug 30, 202421.0521.0621.0421.05--0.07%6,500
Aug 29, 202421.0621.0721.0521.07--0.12%14,400
Aug 28, 202421.0921.1021.0821.09--14,000
Aug 27, 202421.0721.0921.0721.09--0.42%1,500
Aug 26, 202421.1521.1821.1521.18--0.05%7,900
Aug 23, 202421.1521.1921.1521.19-0.19%10,100
Aug 22, 202421.1321.1521.1321.15--0.28%6,300
Aug 21, 202421.1521.2121.1521.21-0.19%14,900
Aug 20, 202421.1621.1721.1621.17-0.24%42,600
Aug 19, 202421.1121.1421.1021.12--0.07%16,300
Aug 16, 202421.1621.1621.1321.14--0.07%3,800
Aug 15, 202421.1521.1521.1421.15--0.19%7,800
Aug 14, 202421.1921.1921.1921.19--0.02%1,300
Aug 13, 202421.1621.2021.1621.20-0.40%2,900
Aug 12, 202421.1021.1121.1021.11-0.09%3,500
Aug 9, 202421.0721.1121.0721.09-0.05%3,500
Aug 8, 202421.0721.0821.0421.08--8,100
Aug 7, 202421.0721.0921.0521.08--4,200
Aug 6, 202421.0821.0921.0821.08--0.52%9,500
Aug 2, 202421.1521.1921.1521.19-0.47%1,800