Dynamic Active Crossover Bond ETF (TSX:DXO)
Canada
· Delayed Price · Currency is CAD 19.51
0.00 (0.00%)
Jun 27, 2025, 2:41 PM EDT
TSX:DXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.58 | 19.58 | 19.51 | 19.51 | 19.51 | -0.10% | 14,104 |
| Jun 26, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.05% | 600 |
| Jun 25, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.41% | 326 |
| Jun 24, 2025 | 19.61 | 19.62 | 19.60 | 19.60 | 19.51 | 0.10% | 2,028 |
| Jun 23, 2025 | 19.57 | 19.58 | 19.57 | 19.58 | 19.49 | 0.05% | 5,625 |
| Jun 20, 2025 | 19.56 | 19.57 | 19.56 | 19.57 | 19.47 | 0.51% | 3,400 |
| Jun 19, 2025 | 19.55 | 19.55 | 19.44 | 19.47 | 19.38 | -0.36% | 5,000 |
| Jun 18, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.45 | 0.21% | 420 |
| Jun 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | -0.10% | - |
| Jun 16, 2025 | 19.51 | 19.52 | 19.51 | 19.52 | 19.43 | 0.21% | 800 |
| Jun 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.39 | -0.20% | 2,200 |
| Jun 12, 2025 | 19.50 | 19.52 | 19.50 | 19.52 | 19.43 | 0.21% | 3,300 |
| Jun 11, 2025 | 19.35 | 19.49 | 19.35 | 19.48 | 19.39 | 0.15% | 2,046 |
| Jun 10, 2025 | 19.46 | 19.46 | 19.45 | 19.45 | 19.36 | 0.15% | 2,500 |
| Jun 9, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.33 | - | 1,326 |
| Jun 6, 2025 | 19.44 | 19.44 | 19.42 | 19.42 | 19.33 | -0.10% | 1,200 |
| Jun 5, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.35 | -0.05% | 300 |
| Jun 4, 2025 | 19.43 | 19.45 | 19.43 | 19.45 | 19.36 | 0.31% | 604 |
| Jun 3, 2025 | 19.38 | 19.39 | 19.38 | 19.39 | 19.30 | 0.10% | 200 |
| Jun 2, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.28 | 0.26% | - |
| May 30, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.23 | 0.10% | - |
| May 29, 2025 | 19.27 | 19.34 | 19.27 | 19.30 | 19.21 | - | 1,700 |
| May 28, 2025 | 19.18 | 19.31 | 19.18 | 19.30 | 19.21 | -0.10% | 919 |
| May 27, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.23 | -0.16% | 200 |
| May 26, 2025 | 19.48 | 19.48 | 19.35 | 19.35 | 19.17 | 0.26% | 8,700 |
| May 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.21 | 0.05% | 100 |
| May 22, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.20 | 0.10% | 2,000 |
| May 21, 2025 | 19.28 | 19.28 | 19.27 | 19.27 | 19.18 | -0.46% | 2,700 |
| May 20, 2025 | 19.37 | 19.37 | 19.36 | 19.36 | 19.27 | -0.05% | 3,900 |
| May 16, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.28 | 0.41% | 313 |
| May 15, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.20 | - | - |
| May 14, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.20 | - | 100 |
| May 13, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.20 | 0.52% | - |
| May 12, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.10 | - | - |
| May 9, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.10 | - | 330 |
| May 8, 2025 | 19.24 | 19.24 | 19.15 | 19.19 | 19.10 | -0.21% | 5,400 |
| May 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.14 | 0.21% | 300 |
| May 6, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.10 | -0.10% | - |
| May 5, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.12 | - | - |
| May 2, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.12 | - | 500 |
| May 1, 2025 | 19.21 | 19.22 | 19.20 | 19.21 | 19.12 | 0.16% | 4,700 |
| Apr 30, 2025 | 19.25 | 19.25 | 19.14 | 19.18 | 19.09 | -0.62% | 1,706 |
| Apr 29, 2025 | 19.27 | 19.30 | 19.27 | 19.30 | 19.20 | 0.31% | 5,600 |
| Apr 28, 2025 | 19.32 | 19.32 | 19.20 | 19.24 | 19.14 | -0.16% | 1,511 |
| Apr 25, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.18 | 0.05% | - |
| Apr 24, 2025 | 19.25 | 19.26 | 19.25 | 19.26 | 19.08 | 0.78% | 700 |
| Apr 23, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.93 | 0.47% | - |
| Apr 22, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.84 | - | - |
| Apr 21, 2025 | 19.00 | 19.02 | 19.00 | 19.02 | 18.84 | -0.47% | 1,300 |
| Apr 17, 2025 | 19.20 | 19.20 | 19.11 | 19.11 | 18.93 | 0.05% | 503 |