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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.86	19.86	19.86	19.86	19.86	638
February 19, 2026	19.82	19.82	19.82	19.83	19.82	3,800
February 18, 2026	19.81	19.81	19.81	19.81	19.81	0
February 17, 2026	19.82	19.82	19.82	19.82	19.82	309
February 13, 2026	19.96	19.82	19.82	19.96	19.82	309
February 12, 2026	19.77	19.77	19.77	19.77	19.77	2,081
February 11, 2026	19.77	19.77	19.77	19.77	19.77	2,100
February 10, 2026	19.88	19.77	19.77	19.88	19.77	600
February 09, 2026	19.75	19.75	19.75	19.75	19.75	1,100
February 06, 2026	19.84	19.74	19.74	19.84	19.73	1,830
February 05, 2026	19.72	19.7	19.7	19.72	19.69	3,030
February 04, 2026	19.68	19.69	19.69	19.69	19.68	963
February 03, 2026	19.68	19.68	19.68	19.68	19.68	322
February 02, 2026	19.7	19.7	19.7	19.7	19.7	1,300
January 30, 2026	19.65	19.67	19.67	19.67	19.65	400
January 29, 2026	19.67	19.66	19.66	19.68	19.66	1,635
January 28, 2026	19.66	19.65	19.65	19.67	19.65	6,710
January 27, 2026	19.77	19.67	19.67	19.77	19.67	1,020
January 26, 2026	19.86	19.75	19.67	19.86	19.75	1,600
January 23, 2026	19.74	19.74	19.74	19.74	19.74	1,285
January 22, 2026	19.84	19.74	19.74	19.84	19.74	1,300
January 21, 2026	19.7	19.72	19.72	19.72	19.69	9,400
January 20, 2026	19.72	19.72	19.72	19.72	19.72	46
January 19, 2026	19.6	19.72	19.72	19.75	19.6	8,521
January 16, 2026	19.73	19.73	19.73	19.73	19.73	156
January 15, 2026	19.73	19.73	19.73	19.73	19.73	200
January 14, 2026	19.83	19.74	19.74	19.83	19.72	700
January 13, 2026	19.81	19.71	19.71	19.81	19.71	1,652
January 12, 2026	19.55	19.68	19.68	19.7	19.55	5,803
January 09, 2026	19.71	19.71	19.71	19.71	19.71	223
January 08, 2026	19.78	19.68	19.68	19.78	19.68	2,700
January 07, 2026	19.57	19.69	19.69	19.69	19.57	680
January 06, 2026	19.68	19.68	19.68	19.68	19.68	612
January 05, 2026	19.83	19.68	19.68	19.83	19.67	1,537
January 02, 2026	19.66	19.64	19.64	19.66	19.64	437
December 31, 2025	19.66	19.66	19.66	19.66	19.66	1,500
December 30, 2025	19.66	19.66	19.66	19.66	19.65	2,200
December 29, 2025	19.6	19.73	19.64	19.73	19.6	2,600
December 23, 2025	19.68	19.68	19.68	19.68	19.68	1,010
December 22, 2025	19.68	19.68	19.68	19.68	19.68	1,100
December 19, 2025	19.68	19.68	19.68	19.68	19.68	2,000
December 18, 2025	19.69	19.68	19.68	19.69	19.68	1,400
December 17, 2025	19.67	19.67	19.67	19.67	19.67	105
December 16, 2025	19.65	19.65	19.65	19.65	19.65	0
December 15, 2025	19.65	19.65	19.65	19.65	19.65	105
December 12, 2025	19.65	19.65	19.65	19.65	19.65	1,074
December 11, 2025	19.66	19.66	19.66	19.66	19.66	1,000
December 10, 2025	19.64	19.66	19.66	19.66	19.64	1,000
December 09, 2025	19.66	19.66	19.66	19.66	19.66	0
December 08, 2025	19.55	19.64	19.64	19.64	19.55	2,700
December 05, 2025	19.7	19.7	19.7	19.7	19.7	3,290
December 04, 2025	19.6	19.7	19.7	19.7	19.6	3,300
December 03, 2025	19.72	19.72	19.72	19.72	19.72	248
December 02, 2025	19.71	19.71	19.71	19.71	19.71	248
December 01, 2025	19.67	19.7	19.7	19.7	19.67	5,000
November 28, 2025	19.75	19.75	19.75	19.75	19.75	100
November 27, 2025	19.75	19.75	19.75	19.75	19.75	0
November 26, 2025	19.73	19.73	19.73	19.73	19.73	702
November 25, 2025	19.76	19.72	19.72	19.76	19.71	11,200
November 24, 2025	19.75	19.75	19.66	19.75	19.75	30

Dynamic Active Crossover Bond ETF (DXO.TO) TSX