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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.72	19.75	19.75	19.75	19.72	437
November 20, 2025	19.74	19.72	19.72	19.74	19.72	329
November 19, 2025	19.71	19.71	19.71	19.71	19.71	111
November 18, 2025	19.82	19.82	19.82	19.82	19.82	1,048
November 17, 2025	19.68	19.68	19.68	19.68	19.68	200
November 14, 2025	19.7	19.7	19.7	19.7	19.7	2,200
November 13, 2025	19.78	19.71	19.71	19.78	19.71	1,724
November 12, 2025	19.8	19.78	19.78	19.8	19.78	2,300
November 11, 2025	19.77	19.8	19.8	19.8	19.77	400
November 10, 2025	19.76	19.75	19.75	19.76	19.75	607
November 07, 2025	19.75	19.75	19.75	19.75	19.75	0
November 06, 2025	19.75	19.74	19.74	19.75	19.74	2,744
November 05, 2025	19.71	19.7	19.7	19.71	19.7	417
November 04, 2025	19.75	19.72	19.72	19.75	19.72	2,400
November 03, 2025	19.73	19.73	19.73	19.73	19.73	900
October 31, 2025	19.79	19.77	19.77	19.79	19.77	2,500
October 30, 2025	19.63	19.79	19.79	19.82	19.63	1,700
October 29, 2025	19.85	19.85	19.85	19.85	19.85	312
October 28, 2025	20	19.88	19.88	20	19.88	1,627
October 27, 2025	19.95	19.96	19.87	19.96	19.95	4,533
October 24, 2025	19.89	19.89	19.89	19.89	19.89	0
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

Dynamic Active Crossover Bond ETF (DXO.TO) TSX