TSX:DXDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	21.59	21.59	21.54	21.56	-	0.23%	10,078
Feb 4, 2025	21.49	21.53	21.49	21.51	-	-0.05%	14,100
Feb 3, 2025	21.60	21.60	21.47	21.52	-	0.28%	12,400
Jan 31, 2025	21.49	21.49	21.42	21.46	-	0.19%	9,600
Jan 30, 2025	21.39	21.42	21.39	21.42	-	0.28%	1,600
Jan 29, 2025	21.36	21.37	21.36	21.36	-	0.09%	8,100
Jan 28, 2025	21.31	21.35	21.29	21.34	-	-0.23%	9,600
Jan 27, 2025	21.37	21.40	21.37	21.39	-	0.19%	9,600
Jan 24, 2025	21.30	21.35	21.30	21.35	-	0.33%	10,700
Jan 23, 2025	21.27	21.32	21.27	21.28	-	-0.14%	4,700
Jan 22, 2025	21.31	21.32	21.30	21.31	-	-0.23%	1,400
Jan 21, 2025	21.36	21.36	21.36	21.36	-	0.19%	3,500
Jan 20, 2025	21.37	21.37	21.31	21.32	-	-	3,500
Jan 17, 2025	21.31	21.32	21.31	21.32	-	0.24%	400
Jan 16, 2025	21.23	21.29	21.23	21.27	-	0.38%	10,600
Jan 15, 2025	21.13	21.19	21.13	21.19	-	0.47%	9,600
Jan 14, 2025	21.11	21.11	21.09	21.09	-	-0.19%	27,200
Jan 13, 2025	21.15	21.15	21.11	21.13	-	-0.24%	7,400
Jan 10, 2025	21.20	21.20	21.18	21.18	-	-0.38%	3,700
Jan 9, 2025	21.30	21.30	21.26	21.26	-	-	5,600
Jan 8, 2025	21.27	21.30	21.26	21.26	-	-0.14%	19,300
Jan 7, 2025	21.29	21.29	21.27	21.29	-	-0.05%	5,100
Jan 6, 2025	21.31	21.31	21.30	21.30	-	-0.14%	1,100
Jan 3, 2025	21.34	21.34	21.31	21.33	-	0.09%	1,900
Jan 2, 2025	21.29	21.31	21.29	21.31	-	-	1,500
Dec 31, 2024	21.32	21.32	21.29	21.31	-	0.09%	2,200
Dec 30, 2024	21.28	21.29	21.28	21.29	-	-0.09%	1,000
Dec 27, 2024	21.29	21.33	21.29	21.31	-	-	6,600
Dec 24, 2024	21.28	21.31	21.26	21.31	-	0.05%	1,700
Dec 23, 2024	21.30	21.30	21.29	21.30	-	-	4,800
Dec 20, 2024	21.29	21.31	21.28	21.30	-	0.24%	6,200
Dec 19, 2024	21.26	21.26	21.24	21.25	-	-0.42%	6,000
Dec 18, 2024	21.36	21.39	21.33	21.34	-	-0.23%	6,400
Dec 17, 2024	21.34	21.40	21.34	21.39	-	0.05%	19,500
Dec 16, 2024	21.37	21.38	21.33	21.38	-	0.23%	4,800
Dec 13, 2024	21.35	21.37	21.33	21.33	-	-0.09%	8,000
Dec 12, 2024	21.38	21.41	21.35	21.35	-	-0.42%	7,700
Dec 11, 2024	21.47	21.51	21.41	21.44	-	-0.19%	3,600
Dec 10, 2024	21.47	21.48	21.46	21.48	-	0.14%	2,900
Dec 9, 2024	21.47	21.47	21.45	21.45	-	-0.09%	10,400
Dec 6, 2024	21.46	21.47	21.45	21.47	-	0.42%	3,300
Dec 5, 2024	21.34	21.38	21.34	21.38	-	0.14%	9,300
Dec 4, 2024	21.31	21.37	21.28	21.35	-	0.19%	4,500
Dec 3, 2024	21.33	21.33	21.30	21.31	-	-0.16%	9,100
Dec 2, 2024	21.32	21.35	21.32	21.35	-	0.16%	4,200
Nov 29, 2024	21.24	21.31	21.24	21.31	-	0.52%	11,500
Nov 28, 2024	21.24	21.24	21.16	21.20	-	0.09%	3,600
Nov 27, 2024	21.14	21.20	21.14	21.18	-	0.28%	6,500
Nov 26, 2024	21.13	21.15	21.12	21.12	-	-0.09%	3,100
Nov 25, 2024	21.16	21.72	21.13	21.14	-	0.33%	27,900
Nov 22, 2024	21.05	21.07	21.05	21.07	-	-0.09%	3,400
Nov 21, 2024	21.13	21.13	21.06	21.09	-	-0.21%	7,100
Nov 20, 2024	21.15	21.15	21.13	21.14	-	-0.24%	4,200
Nov 19, 2024	21.17	21.21	21.17	21.19	-	-0.07%	10,000
Nov 18, 2024	21.20	21.20	21.20	21.20	-	-	-
Nov 15, 2024	21.15	21.22	21.15	21.20	-	0.05%	2,000
Nov 14, 2024	21.22	21.23	21.18	21.19	-	0.14%	6,700
Nov 13, 2024	21.20	21.20	21.14	21.16	-	-	11,700
Nov 12, 2024	21.18	21.18	21.14	21.16	-	-0.38%	1,800
Nov 11, 2024	21.27	21.27	21.24	21.24	-	-	4,000
Nov 8, 2024	21.23	21.26	21.23	21.24	-	0.05%	4,200
Nov 7, 2024	21.21	21.23	21.20	21.23	-	0.33%	12,800
Nov 6, 2024	21.14	21.16	21.13	21.16	-	-0.09%	1,900
Nov 5, 2024	21.14	21.18	21.14	21.18	-	-	4,400
Nov 4, 2024	21.18	21.20	21.18	21.18	-	0.28%	1,800
Nov 1, 2024	21.16	21.16	21.12	21.12	-	-0.28%	2,800
Oct 31, 2024	21.20	21.21	21.15	21.18	-	-0.09%	7,400
Oct 30, 2024	21.20	21.21	21.19	21.20	-	0.05%	25,400
Oct 29, 2024	21.08	21.19	21.08	21.19	-	0.05%	9,400
Oct 28, 2024	21.20	21.20	21.15	21.18	-	-0.33%	7,500
Oct 25, 2024	21.27	21.27	21.23	21.25	-	-0.09%	21,100
Oct 24, 2024	21.24	21.28	21.23	21.27	-	0.09%	4,100
Oct 23, 2024	21.26	21.26	21.21	21.25	-	-0.14%	15,000
Oct 22, 2024	21.27	21.28	21.25	21.28	-	0.24%	15,700
Oct 21, 2024	21.26	21.27	21.22	21.23	-	-0.33%	15,400
Oct 18, 2024	21.33	21.33	21.30	21.30	-	-	6,300
Oct 17, 2024	21.29	21.30	21.27	21.30	-	-0.19%	10,900
Oct 16, 2024	21.31	21.34	21.31	21.34	-	0.21%	10,300
Oct 15, 2024	21.25	21.30	21.25	21.30	-	0.21%	13,400
Oct 11, 2024	21.21	21.25	21.20	21.25	-	0.19%	10,400
Oct 10, 2024	21.17	21.21	21.16	21.21	-	0.43%	1,900
Oct 9, 2024	21.14	21.15	21.11	21.12	-	-0.19%	6,700
Oct 8, 2024	21.11	21.16	21.11	21.16	-	0.14%	1,200
Oct 7, 2024	21.13	21.13	21.13	21.13	-	-0.28%	700
Oct 4, 2024	21.19	21.20	21.19	21.19	-	-0.38%	34,800
Oct 3, 2024	21.29	21.29	21.27	21.27	-	-0.19%	3,200
Oct 2, 2024	21.30	21.32	21.30	21.31	-	-0.33%	13,900
Oct 1, 2024	21.37	21.38	21.35	21.38	-	0.33%	28,400
Sep 30, 2024	21.38	21.38	21.31	21.31	-	-0.28%	8,000
Sep 27, 2024	21.33	21.37	21.33	21.37	-	0.33%	4,700
Sep 26, 2024	21.32	21.32	21.29	21.30	-	0.05%	7,500
Sep 25, 2024	21.32	21.32	21.29	21.29	-	-0.23%	20,300
Sep 24, 2024	21.32	21.34	21.32	21.34	-	-0.14%	3,900
Sep 23, 2024	21.37	21.41	21.34	21.37	-	-0.09%	8,700
Sep 20, 2024	21.35	21.39	21.34	21.39	-	-	13,700
Sep 19, 2024	21.37	21.39	21.37	21.39	-	0.14%	2,200
Sep 18, 2024	21.37	21.38	21.36	21.36	-	-0.09%	4,600
Sep 17, 2024	21.37	21.38	21.37	21.38	-	0.09%	2,400
Sep 16, 2024	21.36	21.36	21.36	21.36	-	0.05%	200
Sep 13, 2024	21.31	21.36	21.31	21.35	-	0.09%	2,300