Dynamic Active Investment Grade Floating Rate ETF - DXV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.74	19.74	19.74	19.75	19.73	8,800
November 06, 2025	19.74	19.73	19.73	19.75	19.73	23,000
November 05, 2025	19.73	19.74	19.74	19.74	19.73	36,100
November 04, 2025	19.72	19.75	19.75	19.75	19.72	9,748
November 03, 2025	19.74	19.74	19.74	19.75	19.72	99,400
October 31, 2025	19.74	19.74	19.74	19.74	19.73	16,100
October 30, 2025	19.72	19.72	19.72	19.75	19.72	32,601
October 29, 2025	19.73	19.71	19.71	19.73	19.7	14,523
October 28, 2025	19.73	19.73	19.73	19.73	19.72	8,320
October 27, 2025	19.78	19.79	19.74	19.79	19.76	24,100
October 24, 2025	19.75	19.77	19.77	19.77	19.75	44,400
October 23, 2025	19.76	19.76	19.76	19.76	19.76	2,864
October 22, 2025	19.75	19.77	19.77	19.77	19.75	14,347
October 21, 2025	19.75	19.76	19.76	19.76	19.74	15,839
October 20, 2025	19.74	19.76	19.76	19.77	19.74	21,714
October 17, 2025	19.77	19.77	19.77	19.77	19.76	8,845
October 16, 2025	19.74	19.77	19.77	19.77	19.73	41,617
October 15, 2025	19.75	19.76	19.76	19.85	19.74	118,723
October 14, 2025	19.75	19.76	19.76	19.76	19.74	105,400
October 10, 2025	19.74	19.76	19.76	19.76	19.73	10,100
October 09, 2025	19.73	19.75	19.75	19.75	19.73	19,502
October 08, 2025	19.73	19.74	19.74	19.74	19.73	15,746
October 07, 2025	19.73	19.74	19.74	19.74	19.73	3,300
October 06, 2025	19.72	19.73	19.73	19.73	19.71	3,749
October 03, 2025	19.71	19.75	19.75	19.75	19.71	19,200
October 02, 2025	19.73	19.73	19.73	19.74	19.72	21,431
October 01, 2025	19.73	19.73	19.73	19.73	19.72	5,130
September 30, 2025	19.72	19.74	19.74	19.75	19.72	14,300
September 29, 2025	19.69	19.7	19.7	19.72	19.69	4,900
September 26, 2025	19.71	19.7	19.7	19.72	19.7	6,116
September 25, 2025	19.69	19.72	19.72	19.72	19.69	18,900
September 24, 2025	19.7	19.71	19.71	19.72	19.7	15,636
September 23, 2025	19.77	19.75	19.7	19.77	19.74	18,404
September 22, 2025	19.73	19.71	19.66	19.75	19.71	29,000
September 19, 2025	19.74	19.74	19.74	19.74	19.73	7,554
September 18, 2025	19.76	19.74	19.74	19.76	19.73	5,000
September 17, 2025	19.72	19.75	19.75	19.75	19.72	11,192
September 16, 2025	19.72	19.74	19.74	19.74	19.72	3,171
September 15, 2025	19.74	19.74	19.74	19.74	19.73	10,119
September 12, 2025	19.72	19.74	19.74	19.75	19.71	23,319
September 11, 2025	19.71	19.73	19.73	19.75	19.71	9,446
September 10, 2025	19.74	19.73	19.73	19.74	19.72	2,908
September 09, 2025	19.7	19.74	19.74	19.74	19.7	17,500
September 08, 2025	19.7	19.7	19.7	19.7	19.7	20,900
September 05, 2025	19.7	19.72	19.72	19.72	19.7	7,257
September 04, 2025	19.69	19.7	19.7	19.71	19.69	8,429
September 03, 2025	19.71	19.7	19.7	19.71	19.7	5,300
September 02, 2025	19.69	19.7	19.7	19.71	19.69	8,850
August 29, 2025	19.71	19.72	19.72	19.72	19.69	32,500
August 28, 2025	19.7	19.7	19.7	19.7	19.7	9,548
August 27, 2025	19.7	19.7	19.7	19.7	19.68	5,400
August 26, 2025	19.7	19.69	19.69	19.7	19.68	16,100
August 25, 2025	19.73	19.74	19.69	19.74	19.73	38,121
August 22, 2025	19.74	19.73	19.73	19.74	19.73	11,600
August 21, 2025	19.73	19.74	19.74	19.74	19.72	8,728
August 20, 2025	19.75	19.74	19.74	19.75	19.74	2,918
August 19, 2025	19.72	19.72	19.72	19.74	19.71	23,200
August 18, 2025	19.71	19.73	19.73	19.74	19.71	3,485
August 15, 2025	19.74	19.7	19.7	19.74	19.7	14,830
August 14, 2025	19.72	19.74	19.74	19.74	19.72	7,100

Dynamic Active Investment Grade Floating Rate ETF (DXV.TO) TSX