Skip to main content
Dynamic Active Discount Bond ETF (TSX:DXDB)
Canada flag Canada · Delayed Price · Currency is CAD
21.58
-0.06 (-0.28%)
Mar 6, 2026, 3:47 PM EST

TSX:DXDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.6521.6521.6321.6421.64-0.37%7,624
Mar 4, 202621.7021.7421.7021.7221.720.09%19,934
Mar 3, 202621.6521.7121.6421.7021.70-0.14%22,008
Mar 2, 202621.7021.7321.6821.7321.73-0.37%24,897
Feb 27, 202621.7621.8121.7621.8121.810.05%16,690
Feb 26, 202621.7921.8021.7921.8021.800.09%17,292
Feb 25, 202621.7821.7921.7821.7821.78-0.09%11,068
Feb 24, 202621.8121.8121.7921.8021.80-0.37%8,653
Feb 23, 202621.8621.8921.8621.8821.810.14%11,233
Feb 20, 202621.8421.8521.8221.8521.78-15,969
Feb 19, 202621.8421.8621.8221.8521.780.05%12,159
Feb 18, 202621.8421.8621.8221.8421.770.02%12,592
Feb 17, 202621.8021.8521.8021.8421.760.07%34,358
Feb 13, 202621.8321.8321.8021.8221.750.09%27,971
Feb 12, 202621.7821.8121.7821.8021.730.16%4,708
Feb 11, 202621.7521.7721.7421.7721.690.07%12,155
Feb 10, 202621.7321.7621.7321.7521.680.09%7,016
Feb 9, 202621.6921.7321.6921.7321.660.05%10,919
Feb 6, 202621.7121.7221.7021.7221.650.05%4,628
Feb 5, 202621.6521.7221.6521.7121.640.28%10,119
Feb 4, 202621.6521.6921.6421.6521.58-0.14%21,677
Feb 3, 202621.6621.6821.6321.6821.61-17,790
Feb 2, 202621.6421.6821.6421.6821.61-0.05%12,913
Jan 30, 202621.6921.6921.6621.6921.620.09%7,305
Jan 29, 202621.6621.6921.6621.6721.600.09%24,187
Jan 28, 202621.6721.6721.6421.6521.580.05%7,685
Jan 27, 202621.6621.6621.6221.6421.57-0.32%331,699
Jan 26, 202621.7521.7521.7121.7121.56-15,098
Jan 23, 202621.6721.7121.6621.7121.560.05%55,539
Jan 22, 202621.7021.7021.7021.7021.550.23%3,863
Jan 21, 202621.6621.6621.6321.6521.50-0.05%27,644
Jan 20, 202621.6721.6821.6521.6621.510.05%7,666
Jan 19, 202621.6521.6721.6521.6521.50-0.14%7,669
Jan 16, 202621.6921.6921.6421.6821.53-0.05%10,942
Jan 15, 202621.6521.7021.6521.6921.540.09%9,602
Jan 14, 202621.6021.6821.6021.6721.520.23%21,689
Jan 13, 202621.6421.6421.6221.6221.47-0.05%34,361
Jan 12, 202621.6321.6421.6321.6321.48-0.05%26,895
Jan 9, 202621.6321.6521.6321.6421.490.23%9,765
Jan 8, 202621.6221.6321.5921.5921.44-0.14%12,132
Jan 7, 202621.6221.6521.6221.6221.470.09%145,218
Jan 6, 202621.5921.6121.5821.6021.450.05%118,524
Jan 5, 202621.5321.5921.5321.5921.440.37%4,104
Jan 2, 202621.5221.5321.5021.5121.36-0.28%7,905
Dec 31, 202521.5821.5821.5621.5721.42-0.05%5,885
Dec 30, 202521.5421.5821.5421.5821.43-0.37%8,818
Dec 29, 202521.6221.6621.6221.6621.440.14%5,268
Dec 24, 202521.6321.6321.6321.6321.41-0.05%1,867
Dec 23, 202521.6121.6421.6121.6421.420.16%3,762
Dec 22, 202521.5821.6121.5821.6121.380.07%9,589
Dec 19, 202521.5921.5921.5821.5921.37-0.09%4,948
Dec 18, 202521.5821.6121.5821.6121.390.14%3,841
Dec 17, 202521.5521.6021.5521.5821.36-0.14%8,640
Dec 16, 202521.5321.6121.5321.6121.390.14%4,023
Dec 15, 202521.5621.5821.5621.5821.360.14%8,450
Dec 12, 202521.5421.5521.5321.5521.330.14%20,892
Dec 11, 202521.5121.5421.5121.5221.30-0.05%6,723
Dec 10, 202521.4621.5321.4621.5321.310.28%8,135
Dec 9, 202521.4921.4921.4721.4721.25-0.05%9,682
Dec 8, 202521.4521.5121.4321.4821.26-0.09%18,066
Dec 5, 202521.5121.5121.4821.5021.28-0.65%27,985
Dec 4, 202521.6321.6621.6321.6421.42-0.05%9,887
Dec 3, 202521.6721.6821.6521.6521.43-28,953
Dec 2, 202521.6421.6621.6321.6521.43-0.05%17,624
Dec 1, 202521.6621.6621.6421.6621.44-0.23%10,099
Nov 28, 202521.6821.7121.6821.7121.49-0.09%3,532
Nov 27, 202521.7221.7321.7021.7321.510.09%21,070
Nov 26, 202521.7021.7121.7021.7121.490.05%1,382
Nov 25, 202521.6821.7021.6821.7021.48-0.18%11,165
Nov 24, 202521.7421.7421.7121.7421.440.09%9,176
Nov 21, 202521.7121.7321.6821.7221.420.09%18,267
Nov 20, 202521.6621.7121.6621.7021.400.09%4,666
Nov 19, 202521.6921.6921.6721.6821.380.14%12,628
Nov 18, 202521.6921.6921.6521.6521.35-0.18%12,550
Nov 17, 202521.7021.7021.6921.6921.39-0.05%4,639
Nov 14, 202521.7021.7121.6821.7021.40-0.14%19,250
Nov 13, 202521.7221.7321.7121.7321.43-0.14%5,062
Nov 12, 202521.8021.8021.7521.7621.46-0.14%14,337
Nov 11, 202521.7521.7921.7421.7921.490.21%15,025
Nov 10, 202521.7321.7521.7221.7521.450.07%16,297
Nov 7, 202521.7321.7521.7221.7321.43-0.23%9,596
Nov 6, 202521.7721.7921.7721.7821.480.16%24,108
Nov 5, 202521.7521.7521.7421.7521.450.05%10,210
Nov 4, 202521.7521.7621.7221.7421.44-0.02%73,107
Nov 3, 202521.7421.7621.7421.7421.44-0.14%10,638
Oct 31, 202521.7521.7721.7521.7721.470.09%1,198
Oct 30, 202521.7421.7721.7421.7521.450.07%37,521
Oct 29, 202521.8021.8021.7221.7421.44-0.30%24,455
Oct 28, 202521.8021.8221.8021.8021.50-0.39%14,410
Oct 27, 202521.8321.8921.8321.8921.510.11%26,052
Oct 24, 202521.8521.8621.8521.8621.490.18%26,191
Oct 23, 202521.8221.8421.8221.8221.45-0.09%9,344
Oct 22, 202521.8421.8621.8321.8421.470.05%64,584
Oct 21, 202521.8421.8421.8321.8321.46-0.11%1,620
Oct 20, 202521.8621.8721.8521.8621.480.09%46,512
Oct 17, 202521.8121.8421.8121.8421.46-0.02%60,009
Oct 16, 202521.8321.8421.8321.8421.470.18%2,200
Oct 15, 202521.8021.8121.8021.8021.430.28%11,990
Oct 14, 202521.7721.7721.7121.7421.37-0.11%35,141
Oct 10, 202521.7421.7721.7321.7721.390.21%6,079