Dynamic Active Discount Bond ETF (TSX:DXDU.U)
Canada · Delayed Price · Currency is CAD · Price in USD 20.20
+0.03 (0.15%)
At close: Feb 10, 2026
TSX:DXDU.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 20.19 | 20.20 | 20.17 | 20.20 | 20.20 | 0.15% | 1,500 |
| Feb 9, 2026 | 20.13 | 20.17 | 20.13 | 20.17 | 20.17 | 0.05% | 1,037 |
| Feb 6, 2026 | 20.15 | 20.16 | 20.15 | 20.16 | 20.16 | - | 1,859 |
| Feb 5, 2026 | 20.12 | 20.16 | 20.12 | 20.16 | 20.16 | 0.30% | 49,200 |
| Feb 4, 2026 | 20.09 | 20.10 | 20.09 | 20.10 | 20.10 | - | 2,602 |
| Feb 3, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.05% | 400 |
| Feb 2, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - | 200 |
| Jan 30, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.05% | 149 |
| Jan 29, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 216 |
| Jan 28, 2026 | 20.09 | 20.10 | 20.09 | 20.10 | 20.10 | 0.10% | 1,855 |
| Jan 27, 2026 | 20.07 | 20.08 | 20.07 | 20.08 | 20.08 | -0.45% | 600 |
| Jan 26, 2026 | 20.19 | 20.19 | 20.17 | 20.17 | 20.09 | 0.20% | 2,708 |
| Jan 23, 2026 | 20.14 | 20.15 | 20.13 | 20.13 | 20.05 | -0.10% | 6,700 |
| Jan 22, 2026 | 20.13 | 20.15 | 20.13 | 20.15 | 20.07 | 0.05% | 5,900 |
| Jan 21, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.06 | 0.20% | 400 |
| Jan 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | -0.25% | 6,500 |
| Jan 19, 2026 | 20.09 | 20.75 | 20.09 | 20.15 | 20.07 | 0.10% | 8,600 |
| Jan 16, 2026 | 20.14 | 20.14 | 20.13 | 20.13 | 20.05 | -0.15% | 700 |
| Jan 15, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.08 | 0.15% | 300 |
| Jan 12, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | -0.10% | 827 |
| Jan 9, 2026 | 20.16 | 20.16 | 20.15 | 20.15 | 20.07 | -0.05% | 900 |
| Jan 8, 2026 | 20.15 | 20.16 | 20.15 | 20.16 | 20.08 | - | 3,300 |
| Jan 7, 2026 | 20.18 | 20.19 | 20.16 | 20.16 | 20.08 | 0.05% | 19,171 |
| Jan 6, 2026 | 20.14 | 20.15 | 20.14 | 20.15 | 20.07 | - | 900 |
| Jan 5, 2026 | 20.15 | 20.16 | 20.15 | 20.15 | 20.07 | 0.20% | 2,042 |
| Jan 2, 2026 | 20.12 | 20.12 | 20.11 | 20.11 | 20.03 | -0.15% | 400 |
| Dec 31, 2025 | 20.15 | 20.15 | 20.14 | 20.14 | 20.06 | -0.20% | 4,300 |
| Dec 30, 2025 | 20.15 | 20.18 | 20.15 | 20.18 | 20.10 | -0.15% | 7,000 |
| Dec 29, 2025 | 20.22 | 20.22 | 20.21 | 20.21 | 20.04 | 0.05% | 2,600 |
| Dec 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | 0.15% | 400 |
| Dec 23, 2025 | 20.15 | 20.18 | 20.15 | 20.17 | 20.00 | - | 3,900 |
| Dec 22, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.00 | -0.05% | 400 |
| Dec 18, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.01 | 0.10% | 300 |
| Dec 17, 2025 | 20.16 | 20.17 | 20.16 | 20.16 | 19.99 | 0.10% | 5,500 |
| Dec 16, 2025 | 20.11 | 20.14 | 20.11 | 20.14 | 19.97 | 0.15% | 520 |
| Dec 12, 2025 | 20.09 | 20.11 | 20.09 | 20.11 | 19.94 | -0.15% | 3,231 |
| Dec 11, 2025 | 20.19 | 20.19 | 20.14 | 20.14 | 19.97 | 0.20% | 6,025 |
| Dec 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.94 | -0.25% | 3,100 |
| Dec 9, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.98 | 0.20% | 454 |
| Dec 8, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.94 | -0.15% | 1,200 |
| Dec 5, 2025 | 20.17 | 20.17 | 20.14 | 20.14 | 19.97 | -0.10% | 2,245 |
| Dec 4, 2025 | 20.18 | 20.18 | 20.16 | 20.16 | 19.99 | -0.15% | 2,750 |
| Dec 3, 2025 | 20.17 | 20.19 | 20.17 | 20.19 | 20.02 | 0.20% | 3,000 |
| Dec 2, 2025 | 20.15 | 20.18 | 20.14 | 20.15 | 19.98 | 0.10% | 30,701 |
| Dec 1, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.96 | -0.30% | 400 |
| Nov 28, 2025 | 20.21 | 20.21 | 20.18 | 20.19 | 20.02 | 0.05% | 37,396 |
| Nov 25, 2025 | 20.16 | 20.19 | 20.16 | 20.18 | 20.01 | -0.25% | 1,800 |
| Nov 24, 2025 | 20.20 | 20.23 | 20.20 | 20.23 | 19.98 | 0.40% | 4,510 |
| Nov 21, 2025 | 20.18 | 20.18 | 20.15 | 20.15 | 19.90 | - | 2,400 |
| Nov 20, 2025 | 20.16 | 20.16 | 20.14 | 20.15 | 19.90 | 0.15% | 7,500 |