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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.61	19.61	19.61	19.61	19.61	200
June 30, 2025	19.54	19.54	19.54	19.54	19.54	0
June 27, 2025	19.58	19.51	19.51	19.58	19.51	14,104
June 26, 2025	19.53	19.53	19.53	19.53	19.53	600
June 25, 2025	19.52	19.52	19.52	19.52	19.52	326
June 24, 2025	19.61	19.6	19.51	19.62	19.6	2,028
June 23, 2025	19.57	19.58	19.49	19.58	19.57	5,625
June 20, 2025	19.56	19.57	19.47	19.57	19.56	3,400
June 19, 2025	19.55	19.47	19.38	19.55	19.44	5,000
June 18, 2025	19.54	19.54	19.45	19.54	19.54	420
June 17, 2025	19.5	19.5	19.41	19.5	19.5	0
June 16, 2025	19.51	19.52	19.52	19.52	19.51	800
June 13, 2025	19.48	19.48	19.48	19.48	19.48	2,200
June 12, 2025	19.5	19.52	19.52	19.52	19.5	3,300
June 11, 2025	19.35	19.48	19.48	19.49	19.35	2,046
June 10, 2025	19.46	19.45	19.45	19.46	19.45	2,500
June 09, 2025	19.42	19.42	19.42	19.42	19.42	1,326
June 06, 2025	19.44	19.42	19.42	19.44	19.42	1,200
June 05, 2025	19.44	19.44	19.44	19.44	19.44	300
June 04, 2025	19.43	19.45	19.45	19.45	19.43	604
June 03, 2025	19.38	19.39	19.39	19.39	19.38	200
June 02, 2025	19.37	19.37	19.37	19.37	19.37	0
May 30, 2025	19.32	19.32	19.32	19.32	19.32	0
May 29, 2025	19.27	19.3	19.3	19.34	19.27	1,700
May 28, 2025	19.18	19.3	19.3	19.31	19.18	919
May 27, 2025	19.32	19.32	19.32	19.32	19.32	200
May 26, 2025	19.48	19.35	19.26	19.48	19.35	8,700
May 23, 2025	19.3	19.3	19.21	19.3	19.3	100
May 22, 2025	19.29	19.29	19.2	19.29	19.29	2,000
May 21, 2025	19.28	19.27	19.18	19.28	19.27	2,700

Dynamic Active Crossover Bond ETF (DXO.TO) TSX