Dynamic Active Crossover Bond ETF (DXO.TO) TSX

19.40

-0.035(-0.18%)

Updated at April 02 02:13PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	19.4	19.46	19.46	19.46	19.4	1,605
April 01, 2026	19.52	19.44	19.44	19.52	19.43	395
March 31, 2026	19.38	19.38	19.38	19.39	19.38	6,118
March 30, 2026	19.28	19.28	19.28	19.28	19.28	31
March 27, 2026	19.24	19.28	19.28	19.28	19.22	1,968
March 26, 2026	19.59	19.26	19.26	19.59	19.26	5,941
March 25, 2026	19.5	19.48	19.48	19.5	19.48	1,112
March 24, 2026	19.41	19.4	19.4	19.44	19.4	923
March 23, 2026	19.48	19.47	19.47	19.49	19.46	14,818
March 20, 2026	19.43	19.39	19.39	19.43	19.39	1,292
March 19, 2026	19.52	19.52	19.52	19.52	19.52	5,163
March 18, 2026	19.56	19.56	19.56	19.56	19.56	0
March 17, 2026	19.55	19.56	19.56	19.56	19.55	3,424
March 16, 2026	19.51	19.52	19.52	19.52	19.51	2,826
March 13, 2026	19.43	19.43	19.43	19.43	19.43	1,034
March 12, 2026	19.5	19.5	19.5	19.5	19.5	204
March 11, 2026	19.59	19.56	19.56	19.59	19.56	2,719
March 10, 2026	19.66	19.67	19.67	19.67	19.66	5,239
March 09, 2026	19.63	19.64	19.64	19.64	19.63	3,051
March 06, 2026	19.66	19.64	19.64	19.66	19.64	4,300
March 05, 2026	19.67	19.67	19.67	19.67	19.67	200
March 04, 2026	19.72	19.72	19.72	19.74	19.72	3,630
March 03, 2026	19.61	19.7	19.7	19.71	19.61	2,339
March 02, 2026	19.71	19.71	19.71	19.71	19.71	6,730
February 27, 2026	19.76	19.75	19.75	19.76	19.75	1,300
February 26, 2026	19.77	19.77	19.77	19.77	19.77	200
February 25, 2026	19.77	19.77	19.77	19.77	19.76	2,819
February 24, 2026	19.88	19.77	19.77	19.88	19.77	1,247
February 23, 2026	19.97	19.86	19.77	19.97	19.86	1,300
February 20, 2026	19.86	19.86	0	19.86	19.86	638
February 19, 2026	19.82	19.82	0	19.83	19.82	3,800
February 18, 2026	19.81	19.81	0	19.81	19.81	0
February 17, 2026	19.82	19.82	0	19.82	19.82	309
February 13, 2026	19.96	19.82	0	19.96	19.82	309
February 12, 2026	19.77	19.77	0	19.77	19.77	2,081
February 11, 2026	19.77	19.77	0	19.77	19.77	2,100
February 10, 2026	19.88	19.77	0	19.88	19.77	600
February 09, 2026	19.75	19.75	0	19.75	19.75	1,100
February 06, 2026	19.84	19.74	0	19.84	19.73	1,830
February 05, 2026	19.72	19.7	0	19.72	19.69	3,030
February 04, 2026	19.68	19.69	0	19.69	19.68	1,000
February 03, 2026	19.68	19.68	0	19.68	19.68	322
February 02, 2026	19.7	19.7	0	19.7	19.7	1,300
January 30, 2026	19.65	19.67	0	19.67	19.65	400
January 29, 2026	19.67	19.66	0	19.68	19.66	1,635
January 28, 2026	19.66	19.65	0	19.67	19.65	6,710
January 27, 2026	19.77	19.67	0	19.77	19.67	1,020
January 26, 2026	19.86	19.75	0	19.86	19.75	1,600
January 23, 2026	19.74	19.74	0	19.74	19.74	1,285
January 22, 2026	19.84	19.74	0	19.84	19.74	1,300
January 21, 2026	19.7	19.72	0	19.72	19.69	9,400
January 20, 2026	19.72	19.72	0	19.72	19.72	46
January 19, 2026	19.6	19.72	0	19.75	19.6	8,521
January 16, 2026	19.73	19.73	0	19.73	19.73	156
January 15, 2026	19.73	19.73	0	19.73	19.73	200
January 14, 2026	19.83	19.74	0	19.83	19.72	700
January 13, 2026	19.81	19.71	0	19.81	19.71	1,700
January 12, 2026	19.55	19.68	0	19.7	19.55	5,803
January 09, 2026	19.71	19.71	0	19.71	19.71	223
January 08, 2026	19.78	19.68	0	19.78	19.68	2,700