Skip to main content
Dynamic Active Discount Bond ETF (TSX:DXDB)
Canada flag Canada · Delayed Price · Currency is CAD
21.50
-0.14 (-0.65%)
At close: Dec 5, 2025

TSX:DXDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5121.5121.4821.5021.50-0.65%27,985
Dec 4, 202521.6321.6621.6321.6421.64-0.05%9,887
Dec 3, 202521.6721.6821.6521.6521.65-28,953
Dec 2, 202521.6421.6621.6321.6521.65-0.05%17,624
Dec 1, 202521.6621.6621.6421.6621.66-0.23%10,099
Nov 28, 202521.6821.7121.6821.7121.71-0.09%3,532
Nov 27, 202521.7221.7321.7021.7321.730.09%21,070
Nov 26, 202521.7021.7121.7021.7121.710.05%1,382
Nov 25, 202521.6821.7021.6821.7021.70-0.18%11,165
Nov 24, 202521.7421.7421.7121.7421.670.09%9,176
Nov 21, 202521.7121.7321.6821.7221.650.09%18,267
Nov 20, 202521.6621.7121.6621.7021.630.09%4,666
Nov 19, 202521.6921.6921.6721.6821.610.14%12,628
Nov 18, 202521.6921.6921.6521.6521.58-0.18%12,550
Nov 17, 202521.7021.7021.6921.6921.62-0.05%4,639
Nov 14, 202521.7021.7121.6821.7021.63-0.14%19,250
Nov 13, 202521.7221.7321.7121.7321.66-0.14%5,062
Nov 12, 202521.8021.8021.7521.7621.68-0.14%14,337
Nov 11, 202521.7521.7921.7421.7921.710.21%15,025
Nov 10, 202521.7321.7521.7221.7521.670.07%16,297
Nov 7, 202521.7321.7521.7221.7321.66-0.23%9,596
Nov 6, 202521.7721.7921.7721.7821.700.16%24,108
Nov 5, 202521.7521.7521.7421.7521.670.05%10,210
Nov 4, 202521.7521.7621.7221.7421.66-0.02%73,107
Nov 3, 202521.7421.7621.7421.7421.67-0.14%10,638
Oct 31, 202521.7521.7721.7521.7721.690.09%1,198
Oct 30, 202521.7421.7721.7421.7521.670.07%37,521
Oct 29, 202521.8021.8021.7221.7421.66-0.30%24,455
Oct 28, 202521.8021.8221.8021.8021.72-0.39%14,410
Oct 27, 202521.8321.8921.8321.8921.730.11%26,052
Oct 24, 202521.8521.8621.8521.8621.710.18%26,191
Oct 23, 202521.8221.8421.8221.8221.67-0.09%9,344
Oct 22, 202521.8421.8621.8321.8421.690.05%64,584
Oct 21, 202521.8421.8421.8321.8321.68-0.11%1,620
Oct 20, 202521.8621.8721.8521.8621.700.09%46,512
Oct 17, 202521.8121.8421.8121.8421.69-0.02%60,009
Oct 16, 202521.8321.8421.8321.8421.690.18%2,200
Oct 15, 202521.8021.8121.8021.8021.650.28%11,990
Oct 14, 202521.7721.7721.7121.7421.59-0.11%35,141
Oct 10, 202521.7421.7721.7321.7721.620.21%6,079
Oct 9, 202521.7221.7221.7221.7221.57-0.05%129
Oct 8, 202521.7621.7621.7321.7321.58-0.23%5,632
Oct 7, 202521.7521.7821.7521.7821.630.23%19,530
Oct 6, 202521.7021.7321.7021.7321.580.09%10,903
Oct 3, 202521.7621.7621.7121.7121.56-0.21%21,571
Oct 2, 202521.7421.7621.7421.7621.610.12%8,930
Oct 1, 202521.7521.7621.7121.7321.58-0.09%23,216
Sep 30, 202521.7321.7521.7321.7521.600.14%4,314
Sep 29, 202521.7021.7321.7021.7221.570.23%4,488
Sep 26, 202521.6621.6721.6621.6721.52-0.07%1,081
Sep 25, 202521.6621.6921.6621.6921.54-0.07%33,415
Sep 24, 202521.7021.7121.7021.7021.55-0.41%6,807
Sep 23, 202521.7721.8021.7721.7921.570.09%27,718
Sep 22, 202521.7821.7821.7721.7721.550.05%11,524
Sep 19, 202521.7821.7821.7421.7621.54-14,088
Sep 18, 202521.7521.7621.7521.7621.540.18%18,174
Sep 17, 202521.7621.7621.7221.7221.50-0.18%17,624
Sep 16, 202521.7521.7621.7421.7621.540.14%15,331
Sep 15, 202521.6821.7421.6821.7321.510.14%18,436
Sep 12, 202521.6921.7021.6921.7021.48-0.07%16,342
Sep 11, 202521.7021.7221.6921.7221.490.12%29,711
Sep 10, 202521.6521.7021.6521.6921.470.14%5,948
Sep 9, 202521.6521.6621.6521.6621.44-0.05%234,689
Sep 8, 202521.6621.6721.6621.6721.450.18%1,237
Sep 5, 202521.6021.6421.6021.6321.410.32%3,500
Sep 4, 202521.5421.5621.5421.5621.340.19%1,855
Sep 3, 202521.5121.5221.5121.5221.300.37%1,663
Sep 2, 202521.4521.4621.4121.4421.22-0.23%35,507
Aug 29, 202521.4821.4921.4721.4921.270.28%2,484
Aug 28, 202521.4321.4521.4321.4321.21-0.05%2,742
Aug 27, 202521.3721.4421.3721.4421.220.07%3,698
Aug 26, 202521.4021.4321.4021.4321.20-0.12%17,440
Aug 25, 202521.4821.4921.4521.4521.16-0.09%34,056
Aug 22, 202521.4521.5021.4521.4721.170.23%3,550
Aug 21, 202521.4221.4221.4221.4221.13-0.28%588
Aug 20, 202521.4721.5021.4721.4821.180.05%3,881
Aug 19, 202521.5121.5121.4721.4721.17-4,549
Aug 18, 202521.4521.4721.4521.4721.17-0.09%12,349
Aug 15, 202521.5021.5021.4821.4921.19-0.14%6,249
Aug 14, 202521.5321.5321.4721.5221.22-0.05%19,218
Aug 13, 202521.4921.5321.4921.5321.230.19%9,234
Aug 12, 202521.4921.4921.4721.4921.19-7,431
Aug 11, 202521.5021.5021.4921.4921.19-0.23%924
Aug 8, 202521.5221.5421.5221.5421.240.33%8,638
Aug 7, 202521.5021.5221.4721.4721.17-8,053
Aug 6, 202521.4921.4921.4721.4721.17-0.14%5,239
Aug 5, 202521.4921.5021.4821.5021.20-2,947
Aug 1, 202521.5121.5121.5021.5021.200.33%2,326
Jul 31, 202521.4321.4321.4321.4321.140.14%1,466
Jul 30, 202521.4021.4121.3921.4021.11-0.05%10,576
Jul 29, 202521.3921.4121.3921.4121.120.38%761
Jul 28, 202521.3521.3521.3221.3321.04-0.35%6,686
Jul 25, 202521.3921.4221.3921.4121.040.16%4,315
Jul 24, 202521.3421.3721.3421.3721.00-2,433
Jul 23, 202521.3421.3721.3421.3721.00-0.05%1,879
Jul 22, 202521.4121.4121.3821.3821.01-4,458
Jul 21, 202521.3721.3921.3721.3821.010.19%1,674
Jul 18, 202521.3321.3521.3321.3420.970.05%3,231
Jul 17, 202521.2721.3321.2721.3320.960.05%1,721
Jul 16, 202521.2821.3221.2821.3220.950.14%3,805