Dynamic Active Crossover Bond ETF - DXO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.74	19.74	19.74	19.74	19.74	621
September 25, 2025	19.75	19.75	19.75	19.75	19.75	525
September 24, 2025	19.65	19.76	19.76	19.76	19.65	616
September 23, 2025	20.02	19.88	19.79	20.02	19.88	800
September 22, 2025	19.89	19.89	19.8	19.89	19.89	0
September 19, 2025	19.76	19.88	19.79	19.88	19.76	800
September 18, 2025	20	19.89	19.8	20	19.89	1,113
September 17, 2025	19.89	19.89	19.8	19.89	19.89	518
September 16, 2025	19.89	19.89	19.8	19.89	19.89	104
September 15, 2025	19.72	19.87	19.78	19.88	19.72	2,600
September 12, 2025	19.84	19.84	19.75	19.84	19.84	0
September 11, 2025	19.8	19.8	19.71	19.8	19.8	0
September 10, 2025	19.79	19.81	19.81	19.81	19.79	5,846
September 09, 2025	19.8	19.77	19.77	19.8	19.77	614
September 08, 2025	19.76	19.76	19.76	19.76	19.76	0
September 05, 2025	19.85	19.85	19.76	19.85	19.85	205
September 04, 2025	19.68	19.68	19.68	19.68	19.68	300
September 03, 2025	19.6	19.6	19.6	19.6	19.6	0
September 02, 2025	19.64	19.64	19.64	19.64	19.64	0
August 29, 2025	19.64	19.64	19.64	19.64	19.64	600
August 28, 2025	19.65	19.64	19.64	19.65	19.64	736
August 27, 2025	19.62	19.62	19.62	19.62	19.62	200
August 26, 2025	19.57	19.63	19.63	19.64	19.57	900
August 25, 2025	19.71	19.71	19.62	19.71	19.71	412
August 22, 2025	19.63	19.63	19.54	19.63	19.63	0
August 21, 2025	19.63	19.63	19.63	19.63	19.63	400
August 20, 2025	19.65	19.65	19.65	19.65	19.65	400
August 19, 2025	19.64	19.64	19.64	19.64	19.64	0
August 18, 2025	19.66	19.66	19.66	19.66	19.66	0
August 15, 2025	19.65	19.65	19.65	19.65	19.65	0
August 14, 2025	19.57	19.65	19.65	19.65	19.57	2,016
August 13, 2025	19.65	19.66	19.66	19.66	19.65	700
August 12, 2025	19.59	19.59	19.59	19.59	19.59	0
August 11, 2025	19.6	19.6	19.6	19.6	19.6	900
August 08, 2025	19.61	19.6	19.6	19.61	19.59	2,100
August 07, 2025	19.61	19.61	19.61	19.61	19.61	500
August 06, 2025	19.6	19.6	19.6	19.6	19.6	0
August 05, 2025	19.72	19.6	19.6	19.72	19.58	2,749
August 01, 2025	19.55	19.55	19.55	19.55	19.55	112
July 31, 2025	19.53	19.53	19.53	19.53	19.53	314
July 30, 2025	19.53	19.53	19.53	19.53	19.53	0
July 29, 2025	19.52	19.52	19.52	19.52	19.52	2,000
July 28, 2025	19.69	19.51	19.51	19.69	19.51	1,200
July 25, 2025	19.59	19.59	19.59	19.59	19.59	0
July 24, 2025	19.46	19.58	19.49	19.58	19.46	2,516
July 23, 2025	19.59	19.59	19.5	19.59	19.59	205
July 22, 2025	19.58	19.59	19.5	19.59	19.58	400
July 21, 2025	19.57	19.58	19.49	19.58	19.57	601
July 18, 2025	19.53	19.54	19.44	19.54	19.52	2,700
July 17, 2025	19.5	19.5	19.41	19.5	19.5	300
July 16, 2025	19.49	19.48	19.49	19.49	19.48	1,028
July 15, 2025	19.51	19.48	19.48	19.51	19.48	925
July 14, 2025	19.49	19.49	19.49	19.49	19.49	100
July 11, 2025	19.55	19.51	19.51	19.55	19.51	1,901
July 10, 2025	19.67	19.56	19.56	19.67	19.56	1,200
July 09, 2025	19.54	19.55	19.55	19.55	19.54	408
July 08, 2025	19.64	19.52	19.52	19.64	19.52	349
July 07, 2025	19.57	19.54	19.54	19.57	19.54	2,300
July 04, 2025	19.58	19.58	19.58	19.58	19.58	0
July 03, 2025	19.61	19.61	19.61	19.61	19.61	0

Dynamic Active Crossover Bond ETF (DXO.TO) TSX