Toronto - Delayed Quote CAD

Dynamic Active Discount Bond ETF (DXDB.TO)

21.28
-0.03
(-0.14%)
At close: January 23 at 3:59:30 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202521.2721.3221.2721.2821.284,700
Jan 22, 202521.3121.3221.3021.3121.311,400
Jan 21, 202521.3621.3621.3621.3621.363,500
Jan 20, 202521.3721.3721.3121.3221.323,500
Jan 17, 202521.3121.3221.3121.3221.32400
Jan 16, 202521.2321.2821.2321.2721.2710,600
Jan 15, 202521.1321.1921.1321.1921.199,600
Jan 14, 202521.1121.1121.0921.0921.0927,200
Jan 13, 202521.1521.1521.1121.1321.137,400
Jan 10, 202521.2021.2021.1821.1821.183,700
Jan 9, 202521.3021.3021.2621.2621.265,600
Jan 8, 202521.2721.3021.2621.2621.2619,300
Jan 7, 202521.2921.2921.2721.2921.295,100
Jan 6, 202521.3121.3121.3021.3021.301,100
Jan 3, 202521.3421.3421.3121.3321.331,900
Jan 2, 202521.2921.3121.2921.3121.311,500
Dec 31, 202421.3221.3221.2921.3121.312,200
Dec 30, 2024 0.08 Dividend
Dec 30, 202421.2821.2921.2821.2921.291,000
Dec 27, 202421.2821.3321.2821.3121.236,600
Dec 24, 202421.2821.3121.2621.3121.231,700
Dec 23, 202421.3021.3021.2921.3021.234,800
Dec 20, 202421.2921.3121.2721.3021.236,200
Dec 19, 202421.2621.2621.2421.2521.186,000
Dec 18, 202421.3621.3921.3321.3421.266,400
Dec 17, 202421.3421.4021.3421.3921.3119,500
Dec 16, 202421.3721.3821.3321.3821.304,800
Dec 13, 202421.3521.3721.3321.3321.258,000
Dec 12, 202421.3821.4121.3521.3521.277,700
Dec 11, 202421.4721.5121.4121.4421.363,600
Dec 10, 202421.4721.4821.4621.4821.402,900
Dec 9, 202421.4721.4721.4521.4521.3710,400
Dec 6, 202421.4521.4721.4521.4721.393,300
Dec 5, 202421.3421.3821.3421.3821.309,300
Dec 4, 202421.3121.3721.2821.3521.274,500
Dec 3, 202421.3321.3321.3021.3121.239,100
Dec 2, 202421.3221.3421.3221.3421.274,200
Nov 29, 202421.2421.3121.2421.3121.2311,500
Nov 28, 202421.2421.2421.1621.2021.133,600
Nov 27, 202421.1421.2021.1421.1821.116,500
Nov 26, 2024 0.08 Dividend
Nov 26, 202421.1321.1521.1221.1221.053,100
Nov 25, 202421.1621.7221.1321.1420.9927,900
Nov 22, 202421.0521.0721.0521.0720.923,400
Nov 21, 202421.1321.1321.0621.0920.947,100
Nov 20, 202421.1521.1521.1321.1420.994,200
Nov 19, 202421.1721.2121.1721.1821.0410,000
Nov 18, 202421.2021.2021.2021.2021.05-
Nov 15, 202421.1521.2221.1521.2021.052,000
Nov 14, 202421.2221.2321.1821.1921.046,700
Nov 13, 202421.2021.2021.1421.1621.0111,700
Nov 12, 202421.1821.1821.1421.1621.011,800
Nov 11, 202421.2721.2721.2421.2421.094,000
Nov 8, 202421.2321.2621.2321.2421.094,200
Nov 7, 202421.2121.2321.2021.2321.0812,800
Nov 6, 202421.1421.1621.1321.1621.011,900
Nov 5, 202421.1421.1821.1421.1821.034,400
Nov 4, 202421.1821.2021.1821.1821.031,800
Nov 1, 202421.1621.1621.1221.1220.972,800
Oct 31, 202421.2021.2121.1521.1821.037,400
Oct 30, 202421.2021.2121.1921.2021.0525,400
Oct 29, 202421.0821.1921.0821.1921.049,400
Oct 28, 2024 0.08 Dividend
Oct 28, 202421.2021.2021.1521.1821.037,500
Oct 25, 202421.2721.2721.2321.2521.0321,100
Oct 24, 202421.2421.2821.2321.2721.054,100
Oct 23, 202421.2621.2621.2121.2521.0315,000
Oct 22, 202421.2721.2821.2521.2821.0615,700
Oct 21, 202421.2621.2621.2221.2321.0115,400
Oct 18, 202421.3321.3321.3021.3021.086,300
Oct 17, 202421.2921.3021.2721.3021.0810,900
Oct 16, 202421.3121.3421.3121.3421.1110,300
Oct 15, 202421.2521.3021.2521.3021.0713,400
Oct 11, 202421.2121.2521.2021.2521.0310,400
Oct 10, 202421.1721.2121.1621.2120.991,900
Oct 9, 202421.1421.1521.1121.1220.906,700
Oct 8, 202421.1121.1621.1121.1620.941,200
Oct 7, 202421.1321.1321.1321.1320.91700
Oct 4, 202421.1921.1921.1921.1920.9734,800
Oct 3, 202421.2921.2921.2721.2721.053,200
Oct 2, 202421.3021.3221.3021.3121.0813,900
Oct 1, 202421.3721.3821.3521.3821.1528,400
Sep 30, 202421.3821.3821.3121.3121.088,000
Sep 27, 202421.3321.3721.3321.3721.144,700
Sep 26, 202421.3221.3221.2921.3021.087,500
Sep 25, 202421.3221.3221.2921.2921.0720,300
Sep 24, 2024 0.08 Dividend
Sep 24, 202421.3221.3421.3221.3421.113,900
Sep 23, 202421.3721.4121.3421.3721.078,700
Sep 20, 202421.3521.3921.3421.3921.0913,700
Sep 19, 202421.3721.3921.3721.3921.092,200
Sep 18, 202421.3721.3821.3621.3621.064,600
Sep 17, 202421.3721.3821.3721.3821.082,400
Sep 16, 202421.3621.3621.3621.3621.06200
Sep 13, 202421.3121.3621.3121.3521.052,300
Sep 12, 202421.2921.3321.2921.3321.0310,900
Sep 11, 202421.3121.3321.2921.2920.991,200
Sep 10, 202421.3221.3321.3221.3321.03200
Sep 9, 202421.2221.3021.2121.3021.001,500
Sep 6, 202421.2121.2721.2121.2620.967,000
Sep 5, 202421.2421.2421.1921.2020.9025,500
Sep 4, 202421.1721.2121.1521.2120.9117,400
Sep 3, 202421.0821.1121.0821.1120.81800
Aug 30, 202421.0521.0621.0421.0520.756,500
Aug 29, 202421.0621.0721.0521.0720.7714,400
Aug 28, 202421.0921.1021.0821.0920.7914,000
Aug 27, 2024 0.08 Dividend
Aug 27, 202421.0721.0921.0721.0920.791,500
Aug 26, 202421.1521.1821.1521.1820.817,900
Aug 23, 202421.1521.1921.1521.1920.8210,100
Aug 22, 202421.1321.1521.1321.1520.786,300
Aug 21, 202421.1521.2121.1521.2120.8414,900
Aug 20, 202421.1621.1721.1621.1720.8042,600
Aug 19, 202421.1121.1421.1021.1220.7516,300
Aug 16, 202421.1621.1621.1321.1420.763,800
Aug 15, 202421.1521.1521.1421.1520.787,800
Aug 14, 202421.1921.1921.1921.1920.821,300
Aug 13, 202421.1621.2021.1621.1920.822,900
Aug 12, 202421.1021.1121.1021.1120.743,500
Aug 9, 202421.0721.1121.0721.0920.723,500
Aug 8, 202421.0721.0821.0421.0820.718,100
Aug 7, 202421.0721.0921.0521.0820.714,200
Aug 6, 202421.0821.0921.0821.0820.719,500
Aug 2, 202421.1521.1921.1521.1920.821,800
Aug 1, 202421.0921.0921.0921.0920.72400
Jul 31, 202420.9921.0220.9821.0220.653,800
Jul 30, 202420.9320.9820.9320.9520.587,700
Jul 29, 202420.9120.9320.9120.9320.56900
Jul 26, 2024 0.08 Dividend
Jul 26, 202420.8820.9020.8820.9020.53200
Jul 25, 202420.9220.9220.9220.9220.481,600
Jul 24, 202420.8720.9120.8720.8820.444,800
Jul 23, 202420.8820.8920.8720.8720.4315,000
Jul 22, 202420.8520.8520.8320.8420.40900
Jul 19, 202420.8520.8620.8420.8420.402,500
Jul 18, 202420.9120.9120.8320.8320.3910,100
Jul 17, 202420.8220.8820.8220.8720.433,600
Jul 16, 202420.8620.8720.8520.8620.423,200
Jul 15, 202420.8520.8520.8120.8120.3710,100
Jul 12, 202420.8320.8320.8320.8320.391,000
Jul 11, 202420.7720.8220.7720.8020.367,800
Jul 10, 202420.7420.7420.7420.7420.303,400
Jul 9, 202420.6920.7220.6920.7220.285,800
Jul 8, 202420.7120.7220.6920.6920.256,400
Jul 5, 202420.6820.7120.6720.7120.275,500
Jul 4, 202420.5920.6020.5920.6020.173,000
Jul 3, 202420.6220.6320.6220.6320.201,300
Jul 2, 202420.5620.6020.5620.5920.1612,300
Jun 28, 202420.6520.6720.6320.6520.2213,600
Jun 27, 202420.6320.6620.6320.6420.2113,300
Jun 26, 202420.6520.6520.6020.6020.176,300
Jun 25, 2024 0.08 Dividend
Jun 25, 202420.6420.7220.6420.7220.287,800
Jun 24, 202420.8120.8320.8120.8220.31900
Jun 21, 202420.8020.8020.7720.7720.2613,600
Jun 20, 202420.7420.8320.7420.8020.2965,600
Jun 19, 202420.8520.8720.8520.8720.363,000
Jun 18, 202420.8820.8820.8220.8420.3313,300
Jun 17, 202420.8220.8320.8220.8320.325,700
Jun 14, 202420.8020.8620.8020.8120.3024,200
Jun 13, 202420.8320.8520.8220.8220.3113,100
Jun 12, 202420.6720.8320.6720.8020.2910,200
Jun 11, 202420.7020.7320.7020.7320.227,900
Jun 10, 202420.6520.7020.6520.7020.197,000
Jun 7, 202420.6920.6920.6820.6920.1812,200
Jun 6, 202420.7620.7720.7520.7520.259,900
Jun 5, 202420.6720.7720.6720.7720.268,900
Jun 4, 202420.6520.6820.6420.6620.156,600
Jun 3, 202420.5520.6420.5520.6220.1121,000
May 31, 202420.5120.5220.5020.5020.002,600
May 30, 202420.4420.4620.4220.4419.9428,300
May 29, 202420.4120.4120.3720.3919.895,400
May 28, 2024 0.08 Dividend
May 28, 202420.4220.4420.4220.4419.942,900
May 27, 202420.5520.5620.5320.5619.985,000
May 24, 202420.5620.5820.5520.5719.996,700
May 23, 202420.5620.5820.5420.5820.0011,400
May 22, 202420.6020.6120.5620.6120.036,000
May 21, 202420.6120.6120.5820.5820.009,400
May 17, 202420.5720.5720.5320.5419.968,900
May 16, 202420.6020.6120.5720.5719.995,300
May 15, 202420.5920.6120.5920.6020.025,700
May 14, 202420.4920.5120.4920.5119.934,900
May 13, 202420.5020.5120.4720.4819.909,300
May 10, 202420.5120.5120.4620.5019.9214,700
May 9, 202420.5320.5520.5320.5519.972,700
May 8, 202420.5120.5520.5120.5319.955,400
May 7, 202420.5720.6020.5720.5820.0012,500
May 6, 202420.5520.5620.5420.5419.9615,500
May 3, 202420.5420.5420.4920.5219.9410,200
May 2, 202420.4220.4520.4220.4519.87500
May 1, 202420.3720.4320.3620.4119.8413,800
Apr 30, 202420.3620.3820.3520.3519.784,100
Apr 29, 202420.3820.3820.3820.3819.81200
Apr 26, 202420.3120.3520.3120.3519.786,600
Apr 25, 202420.3220.3220.3020.3219.754,100
Apr 24, 2024 0.08 Dividend
Apr 24, 202420.3920.3920.3520.3519.7824,100
Apr 23, 202420.4820.4820.4620.4619.817,500
Apr 22, 202420.4120.4620.4120.4319.787,100
Apr 19, 202420.4520.4620.4520.4519.801,900
Apr 18, 202420.4520.4520.4320.4319.784,000
Apr 17, 202420.4720.4720.4620.4619.812,700
Apr 16, 202420.4220.4920.4220.4619.816,400
Apr 15, 202420.4420.4620.4220.4419.7912,200
Apr 12, 202420.5420.5420.4920.5019.8610,400
Apr 11, 202420.4420.4720.4420.4619.8113,500
Apr 10, 202420.5120.5220.4520.4519.8010,600
Apr 9, 202420.5720.5920.5720.5819.934,400
Apr 8, 202420.5320.5420.5020.5419.8933,500
Apr 5, 202420.5920.5920.5420.5419.8912,700
Apr 4, 202420.5120.5720.5120.5619.9112,500
Apr 3, 202420.5220.5420.5220.5419.893,500
Apr 2, 202420.4920.5320.4920.5219.8732,200
Apr 1, 202420.5220.5520.4820.4819.8319,500
Mar 28, 202420.5720.6120.5720.6119.964,600
Mar 27, 202420.6020.6120.5920.6119.968,100
Mar 26, 202420.5120.5820.5120.5819.9333,900
Mar 25, 202420.5620.5920.5420.5819.9329,000
Mar 22, 2024 0.08 Dividend
Mar 22, 202420.5820.6220.5720.6019.958,100
Mar 21, 202420.6120.6420.6020.6319.905,700
Mar 20, 202420.6220.6520.6120.6419.9113,500
Mar 19, 202420.6220.6220.5720.5819.863,500
Mar 18, 202420.5120.5120.4820.4919.7712,100
Mar 15, 202420.5020.5420.5020.5319.814,000
Mar 14, 202420.5220.5420.5120.5319.8110,200
Mar 13, 202420.6120.6120.5920.6019.874,700
Mar 12, 202420.6120.6220.5920.6219.8925,500
Mar 11, 202420.6520.6520.6220.6419.913,900
Mar 8, 202420.6520.6820.6420.6719.9410,600
Mar 7, 202420.6120.6420.6120.6319.902,800
Mar 6, 202420.6220.6720.6120.6519.9251,700
Mar 5, 202420.6520.6620.6220.6219.8919,100
Mar 4, 202420.5820.5920.5620.5819.8632,700
Mar 1, 202420.5620.6020.5220.6019.8723,600
Feb 29, 202420.5420.5420.5020.5319.817,100
Feb 28, 202420.4720.5220.4720.5219.8018,300
Feb 27, 202420.5220.5220.4620.4819.7614,800
Feb 26, 202420.5420.5420.5120.5319.8117,800
Feb 23, 2024 0.08 Dividend
Feb 23, 202420.5020.5420.5020.5419.8215,000
Feb 22, 202420.5620.5720.5320.5519.7514,200
Feb 21, 202420.5620.5620.5220.5519.7525,200
Feb 20, 202420.4620.5820.4620.5519.7512,200
Feb 16, 202420.4020.5020.4020.5019.7120,800
Feb 15, 202420.4720.5320.4520.5119.7224,400
Feb 14, 202420.4220.4820.4220.4819.699,000
Feb 13, 202420.4320.4320.3720.3919.6030,400
Feb 12, 202420.4920.4920.4620.4719.686,700
Feb 9, 202420.4720.4920.4720.4919.708,700
Feb 8, 202420.4920.5220.4620.4919.7063,200
Feb 7, 202420.4820.5620.4820.5419.7411,900
Feb 6, 202420.5420.5720.5320.5619.764,400
Feb 5, 202420.5220.5320.5120.5219.7317,800
Feb 2, 202420.6120.6120.5520.5919.7958,500
Feb 1, 202420.7020.7020.6620.6919.8920,000
Jan 31, 202420.6120.6120.5720.5819.787,900
Jan 30, 202420.4620.6120.4620.6119.8113,900
Jan 29, 202420.5020.5420.4720.5419.7419,500
Jan 26, 202420.4720.5020.4420.4919.7013,200
Jan 25, 2024 0.08 Dividend
Jan 25, 202420.5220.5320.5220.5219.735,200
Jan 24, 202420.5520.5720.4920.5319.6644,800
Jan 23, 202420.5220.5420.4920.5019.6318,400

Related Tickers