Dynamic Active Discount Bond ETF (TSX:DXDB)
Canada
· Delayed Price · Currency is CAD 21.49
0.00 (0.00%)
Aug 12, 2025, 9:30 AM EDT
TSX:DXDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.50 | 21.50 | 21.48 | 21.49 | - | -0.14% | 4,926 |
| Aug 14, 2025 | 21.49 | 21.53 | 21.47 | 21.52 | - | -0.05% | 19,218 |
| Aug 13, 2025 | 21.49 | 21.53 | 21.49 | 21.53 | - | 0.19% | 9,200 |
| Aug 12, 2025 | 21.49 | 21.49 | 21.47 | 21.49 | - | - | 7,400 |
| Aug 11, 2025 | 21.50 | 21.50 | 21.49 | 21.49 | - | -0.23% | 900 |
| Aug 8, 2025 | 21.52 | 21.54 | 21.52 | 21.54 | - | 0.33% | 8,600 |
| Aug 7, 2025 | 21.50 | 21.52 | 21.47 | 21.47 | - | - | 8,100 |
| Aug 6, 2025 | 21.49 | 21.49 | 21.47 | 21.47 | - | -0.14% | 5,200 |
| Aug 5, 2025 | 21.49 | 21.50 | 21.48 | 21.50 | - | - | 2,900 |
| Aug 1, 2025 | 21.51 | 21.51 | 21.50 | 21.50 | - | 0.33% | 2,300 |
| Jul 31, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | - | 0.14% | 1,500 |
| Jul 30, 2025 | 21.40 | 21.41 | 21.39 | 21.40 | - | -0.05% | 10,600 |
| Jul 29, 2025 | 21.39 | 21.41 | 21.39 | 21.41 | - | 0.38% | 800 |
| Jul 28, 2025 | 21.35 | 21.35 | 21.32 | 21.33 | - | -0.35% | 6,700 |
| Jul 25, 2025 | 21.39 | 21.42 | 21.39 | 21.41 | - | 0.16% | 4,300 |
| Jul 24, 2025 | 21.34 | 21.37 | 21.34 | 21.37 | - | - | 2,400 |
| Jul 23, 2025 | 21.34 | 21.37 | 21.34 | 21.37 | - | -0.05% | 1,900 |
| Jul 22, 2025 | 21.41 | 21.41 | 21.38 | 21.38 | - | - | 4,500 |
| Jul 21, 2025 | 21.37 | 21.39 | 21.37 | 21.38 | - | 0.19% | 1,700 |
| Jul 18, 2025 | 21.33 | 21.35 | 21.33 | 21.34 | - | 0.05% | 3,200 |
| Jul 17, 2025 | 21.27 | 21.33 | 21.27 | 21.33 | - | 0.05% | 1,700 |
| Jul 16, 2025 | 21.28 | 21.32 | 21.28 | 21.32 | - | 0.14% | 3,800 |
| Jul 15, 2025 | 21.28 | 21.29 | 21.28 | 21.29 | - | -0.19% | 1,200 |
| Jul 14, 2025 | 21.37 | 21.37 | 21.33 | 21.33 | - | -0.05% | 6,700 |
| Jul 11, 2025 | 21.34 | 21.34 | 21.33 | 21.34 | - | -0.37% | 1,300 |
| Jul 10, 2025 | 21.40 | 21.42 | 21.40 | 21.42 | - | 0.05% | 1,900 |
| Jul 9, 2025 | 21.39 | 21.43 | 21.39 | 21.41 | - | 0.05% | 3,300 |
| Jul 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | - | 600 |
| Jul 7, 2025 | 21.41 | 21.41 | 21.40 | 21.40 | - | -0.09% | 1,400 |
| Jul 4, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | - | 0.09% | 1,600 |
| Jul 3, 2025 | 21.38 | 21.40 | 21.37 | 21.40 | - | -0.09% | 2,500 |
| Jul 2, 2025 | 21.42 | 21.42 | 21.40 | 21.42 | - | -0.28% | 6,600 |
| Jun 30, 2025 | 21.45 | 21.48 | 21.45 | 21.48 | - | 0.19% | 1,900 |
| Jun 27, 2025 | 21.42 | 21.44 | 21.40 | 21.44 | - | 0.05% | 2,500 |
| Jun 26, 2025 | 21.40 | 21.43 | 21.40 | 21.43 | - | 0.23% | 3,100 |
| Jun 25, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | - | -0.51% | 1,100 |
| Jun 24, 2025 | 21.46 | 21.50 | 21.45 | 21.49 | - | 0.28% | 4,500 |
| Jun 23, 2025 | 21.43 | 21.50 | 21.43 | 21.43 | - | -0.09% | 4,100 |
| Jun 20, 2025 | 21.45 | 21.46 | 21.43 | 21.45 | - | 0.19% | 10,300 |
| Jun 19, 2025 | 21.40 | 21.41 | 21.40 | 21.41 | - | 0.05% | 1,000 |
| Jun 18, 2025 | 21.41 | 21.42 | 21.40 | 21.40 | - | 0.28% | 3,500 |
| Jun 17, 2025 | 21.34 | 21.39 | 21.34 | 21.34 | - | -0.05% | 4,900 |
| Jun 16, 2025 | 21.39 | 21.39 | 21.34 | 21.35 | - | 0.14% | 1,300 |
| Jun 13, 2025 | 21.35 | 21.35 | 21.32 | 21.32 | - | -0.37% | 600 |
| Jun 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 0.05% | 300 |
| Jun 11, 2025 | 21.40 | 21.40 | 21.37 | 21.39 | - | 0.05% | 23,700 |
| Jun 10, 2025 | 21.35 | 21.38 | 21.35 | 21.38 | - | 0.19% | 1,000 |
| Jun 9, 2025 | 21.29 | 21.36 | 21.29 | 21.34 | - | -0.05% | 4,800 |
| Jun 6, 2025 | 21.38 | 21.38 | 21.35 | 21.35 | - | -0.37% | 3,000 |
| Jun 5, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | - | - | - |