Skip to main content
Dynamic Active Ultra Short Term Bond ETF (TSX:DXV)
Canada flag Canada · Delayed Price · Currency is CAD
19.70
0.00 (0.00%)
At close: Mar 6, 2026

TSX:DXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.6919.7219.6919.7019.70-8,409
Mar 5, 202619.7319.7319.6719.7019.70-0.10%18,058
Mar 4, 202619.7219.7219.7119.7219.720.20%25,742
Mar 3, 202619.7019.7019.6719.6819.68-0.05%37,370
Mar 2, 202619.6819.6919.6619.6919.69-0.05%13,722
Feb 27, 202619.7019.7219.7019.7019.70-0.05%7,282
Feb 26, 202619.7219.7219.7119.7119.710.03%15,909
Feb 25, 202619.7019.7219.7019.7119.71-0.08%26,456
Feb 24, 202619.7019.7219.7019.7219.72-0.20%44,277
Feb 23, 202619.7619.7619.7519.7619.710.10%11,372
Feb 20, 202619.7419.7619.7419.7419.69-0.15%15,957
Feb 19, 202619.7519.7719.7519.7719.720.10%24,153
Feb 18, 202619.7519.7519.7419.7519.70-0.05%15,968
Feb 17, 202619.7519.7619.7519.7619.71-23,939
Feb 13, 202619.7619.7619.7519.7619.71-15,451
Feb 12, 202619.7419.7619.7319.7619.710.05%34,209
Feb 11, 202619.7519.7719.7519.7519.70-0.10%8,340
Feb 10, 202619.7319.7719.7319.7719.720.15%28,774
Feb 9, 202619.7319.7619.7219.7419.69-0.05%34,990
Feb 6, 202619.7519.7519.7419.7519.70-17,636
Feb 5, 202619.7219.7619.7219.7519.70-55,227
Feb 4, 202619.7619.7619.7219.7519.70-0.05%33,572
Feb 3, 202619.7319.7619.7319.7619.710.20%43,822
Feb 2, 202619.7219.7319.7019.7219.67-0.15%56,514
Jan 30, 202619.7619.7619.7119.7519.700.05%16,075
Jan 29, 202619.7219.7519.7119.7419.690.05%21,412
Jan 28, 202619.7219.7519.7219.7319.68-0.05%9,744
Jan 27, 202619.7519.7619.7319.7419.69-0.10%14,757
Jan 26, 202619.7819.8019.7619.7619.66-0.10%9,301
Jan 23, 202619.7519.7819.7519.7819.680.03%2,759
Jan 22, 202619.7519.7919.7519.7819.680.13%12,043
Jan 21, 202619.7419.7719.7419.7519.65-0.13%4,740
Jan 20, 202619.7519.7819.7519.7819.680.13%16,557
Jan 19, 202619.7419.7719.7419.7519.65-0.05%9,525
Jan 16, 202619.7419.7719.7419.7619.66-18,553
Jan 15, 202619.7519.7619.7419.7619.660.10%12,974
Jan 14, 202619.7619.7619.7419.7419.64-0.05%11,429
Jan 13, 202619.7619.7719.7419.7519.650.05%395,397
Jan 12, 202619.7419.7519.7219.7419.64-0.05%7,466
Jan 9, 202619.7219.7519.7219.7519.650.05%11,336
Jan 8, 202619.7319.7419.7319.7419.640.10%12,520
Jan 7, 202619.7419.7419.7219.7219.62-0.05%6,884
Jan 6, 202619.7119.7319.7119.7319.630.05%12,806
Jan 5, 202619.7119.7319.7119.7219.62-0.05%17,586
Jan 2, 202619.7319.7319.7319.7319.63-817
Dec 31, 202519.7019.7319.7019.7319.630.10%8,255
Dec 30, 202519.7219.7319.7119.7119.61-0.10%6,912
Dec 29, 202519.7419.7619.7319.7319.58-0.20%9,875
Dec 24, 202519.7519.7719.7519.7719.620.15%11,479
Dec 23, 202519.7719.7819.7419.7419.59-0.15%15,712
Dec 22, 202519.7519.7719.7419.7719.620.05%19,908
Dec 19, 202519.7619.7719.7419.7619.610.15%15,341
Dec 18, 202519.7519.7519.7319.7319.58-66,336
Dec 17, 202519.7619.7619.7319.7319.58-0.15%7,782
Dec 16, 202519.7319.7619.7319.7619.610.25%14,387
Dec 15, 202519.7219.7519.7019.7119.56-0.20%15,084
Dec 12, 202519.7219.7519.7219.7519.60-25,942
Dec 11, 202519.7219.7519.7219.7519.600.20%14,641
Dec 10, 202519.7119.7219.7019.7119.56-31,617
Dec 9, 202519.7119.7219.7019.7119.56-0.10%23,622
Dec 8, 202519.7019.7319.7019.7319.580.15%3,877
Dec 5, 202519.7319.7319.6919.7019.55-0.20%289,165
Dec 4, 202519.7219.7419.7219.7419.590.05%42,857
Dec 3, 202519.7319.7319.7119.7319.58-13,700
Dec 2, 202519.7019.7419.7019.7319.580.31%15,112
Dec 1, 202519.7219.7219.6719.6719.52-0.25%63,435
Nov 28, 202519.7119.7319.7119.7219.570.05%12,937
Nov 27, 202519.7319.7319.7119.7119.56-11,377
Nov 26, 202519.7219.7219.7019.7119.56-0.05%15,336
Nov 25, 202519.7319.7319.7119.7219.57-0.25%19,747
Nov 24, 202519.7719.7819.7619.7719.570.15%23,281
Nov 21, 202519.7619.7619.7419.7419.54-0.10%10,505
Nov 20, 202519.7619.7619.7519.7619.56-14,724
Nov 19, 202519.7519.7619.7519.7619.56-8,895
Nov 18, 202519.7419.7619.7419.7619.560.10%25,111
Nov 17, 202519.7619.7619.7319.7419.54-0.10%10,805
Nov 14, 202519.7619.7619.7419.7619.560.10%11,229
Nov 13, 202519.7619.7619.7419.7419.54-0.05%14,511
Nov 12, 202519.7519.7619.7419.7519.55-0.05%16,111
Nov 11, 202519.7519.7619.7319.7619.560.05%15,821
Nov 10, 202519.7519.7519.7319.7519.550.05%35,083
Nov 7, 202519.7419.7519.7319.7419.540.05%8,795
Nov 6, 202519.7419.7519.7319.7319.53-0.05%22,968
Nov 5, 202519.7319.7419.7319.7419.54-0.05%36,078
Nov 4, 202519.7219.7519.7219.7519.550.05%9,748
Nov 3, 202519.7419.7519.7219.7419.54-99,383
Oct 31, 202519.7419.7419.7319.7419.540.10%16,074
Oct 30, 202519.7219.7519.7219.7219.520.05%32,601
Oct 29, 202519.7319.7319.7019.7119.51-0.10%14,523
Oct 28, 202519.7319.7319.7219.7319.53-0.30%8,320
Oct 27, 202519.7819.7919.7619.7919.530.10%24,093
Oct 24, 202519.7519.7719.7519.7719.510.05%44,395
Oct 23, 202519.7619.7619.7619.7619.50-0.05%2,864
Oct 22, 202519.7519.7719.7519.7719.510.05%14,347
Oct 21, 202519.7519.7619.7419.7619.50-15,839
Oct 20, 202519.7419.7719.7419.7619.50-0.05%21,714
Oct 17, 202519.7719.7719.7619.7719.51-8,845
Oct 16, 202519.7419.7719.7319.7719.510.05%41,617
Oct 15, 202519.7519.8519.7419.7619.50-118,723
Oct 14, 202519.7519.7619.7419.7619.50-105,388