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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	19.88	19.88	19.88	19.88	19.88	1,900
October 22, 2025	19.87	19.87	19.87	19.87	19.87	1,100
October 21, 2025	19.89	19.88	19.88	19.89	19.86	3,048
October 20, 2025	19.86	19.87	19.87	19.87	19.86	13,800
October 17, 2025	19.84	19.84	19.84	19.84	19.84	2,216
October 16, 2025	19.83	19.82	19.82	19.83	19.82	2,200
October 15, 2025	19.81	19.81	19.81	19.81	19.81	0
October 14, 2025	19.74	19.81	19.81	19.81	19.74	5,900
October 10, 2025	19.76	19.72	19.72	19.76	19.72	400
October 09, 2025	19.77	19.77	19.77	19.77	19.77	500
October 08, 2025	19.82	19.82	19.82	19.82	19.82	200
October 07, 2025	19.8	19.8	19.8	19.8	19.8	0
October 06, 2025	19.93	19.8	19.8	19.93	19.8	2,509
October 03, 2025	19.82	19.82	19.82	19.82	19.82	223
October 01, 2025	19.8	19.8	19.8	19.8	19.8	25
September 30, 2025	19.8	19.8	19.8	19.8	19.8	2,011
September 29, 2025	19.75	19.75	19.75	19.75	19.75	0
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

Dynamic Active Crossover Bond ETF (DXO.TO) TSX