Dynamic Active Tactical Bond ETF - DXB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.91	17.91	17.91	17.91	17.91	121
January 12, 2026	17.93	17.93	17.93	17.93	17.89	4,602
January 09, 2026	17.92	17.94	17.94	17.94	17.92	3,003
January 08, 2026	17.92	17.92	17.92	17.92	17.92	0
January 07, 2026	17.92	17.92	17.92	17.92	17.92	200
January 06, 2026	17.83	17.86	17.86	17.86	17.82	322
January 05, 2026	17.81	17.81	17.81	17.81	17.81	432
January 02, 2026	17.8	17.8	17.8	17.8	17.8	432
December 31, 2025	17.85	17.87	17.87	17.87	17.85	432
December 30, 2025	17.86	17.87	17.87	17.87	17.86	3,100
December 29, 2025	17.93	17.93	17.87	17.93	17.93	101
December 23, 2025	17.9	17.92	17.92	17.92	17.9	401
December 22, 2025	17.86	17.86	17.86	17.86	17.86	1,800
December 19, 2025	17.88	17.85	17.85	17.88	17.85	2,100
December 18, 2025	17.87	17.87	17.87	17.87	17.87	0
December 17, 2025	17.87	17.87	17.87	17.87	17.87	3,300
December 16, 2025	17.88	17.88	17.88	17.88	17.88	1,219
December 15, 2025	17.89	17.88	17.88	17.91	17.88	1,219
December 12, 2025	17.87	17.85	17.85	17.87	17.85	2,682
December 11, 2025	17.87	17.86	17.86	17.87	17.86	600
December 10, 2025	17.83	17.86	17.86	17.86	17.83	2,800
December 09, 2025	17.81	17.81	17.81	17.81	17.81	800
December 08, 2025	17.8	17.84	17.84	17.87	17.8	3,835
December 05, 2025	17.91	17.85	17.85	17.91	17.85	5,019
December 04, 2025	18	18.02	18.02	18.02	18	2,000
December 03, 2025	18.05	18.08	18.08	18.08	18.05	1,100
December 02, 2025	18.03	18.03	18.03	18.03	18.03	246
December 01, 2025	18.09	18.09	18.09	18.09	18.09	200
November 28, 2025	18.15	18.14	18.14	18.16	18.14	6,300
November 27, 2025	18.12	18.12	18.12	18.12	18.12	8,760
November 26, 2025	18.11	18.12	18.12	18.14	18.11	8,800
November 25, 2025	18.13	18.12	18.12	18.13	18.12	1,100
November 24, 2025	18.13	18.14	18.08	18.17	18.13	1,000
November 21, 2025	18.14	18.15	18.15	18.15	18.14	700
November 20, 2025	18.11	18.11	18.11	18.11	18.11	1,600
November 19, 2025	18.07	18.07	18.07	18.07	18.07	102
November 18, 2025	18.08	18.05	18.05	18.08	18.05	1,000
November 17, 2025	18.1	18.08	18.08	18.1	18.08	600
November 14, 2025	18.14	18.12	18.12	18.14	18.1	2,800
November 13, 2025	18.15	18.16	18.16	18.16	18.15	1,700
November 12, 2025	18.2	18.2	18.2	18.2	18.2	230
November 11, 2025	18.17	18.14	18.14	18.17	18.14	4,300
November 10, 2025	18.15	18.16	18.16	18.16	18.15	1,900
November 07, 2025	18.15	18.15	18.15	18.15	18.15	403
November 06, 2025	18.2	18.2	18.2	18.2	18.2	503
November 05, 2025	18.17	18.17	18.17	18.17	18.17	102
November 04, 2025	18.16	18.16	18.16	18.16	18.16	1,600
November 03, 2025	18.14	18.14	18.14	18.14	18.14	300
October 31, 2025	18.18	18.16	18.16	18.18	18.16	5,900
October 30, 2025	18.17	18.17	18.17	18.17	18.17	323
October 29, 2025	18.21	18.14	18.14	18.21	18.12	6,817
October 28, 2025	18.23	18.22	18.22	18.24	18.22	3,700
October 27, 2025	18.24	18.28	18.22	18.28	18.24	1,100
October 24, 2025	18.26	18.23	18.17	18.29	18.23	14,500
October 23, 2025	18.22	18.22	18.16	18.22	18.22	100
October 22, 2025	18.24	18.24	18.18	18.24	18.24	200
October 21, 2025	18.2	18.21	18.15	18.21	18.2	432
October 20, 2025	18.25	18.23	18.17	18.29	18.23	8,700
October 17, 2025	18.19	18.19	18.21	18.19	18.19	324
October 16, 2025	18.21	18.22	18.22	18.22	18.21	1,300

Dynamic Active Tactical Bond ETF (DXB.TO) TSX