Skip to main content
Dynamic Active Ultra Short Term Bond ETF (TSX:DXV)
Canada flag Canada · Delayed Price · Currency is CAD
19.70
+0.01 (0.05%)
Apr 28, 2026, 3:59 PM EST

TSX:DXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202619.7119.7219.6819.6919.69-0.25%39,352
Apr 24, 202619.7519.7519.7319.7419.690.05%9,051
Apr 23, 202619.7519.7519.7119.7319.68-0.05%22,992
Apr 22, 202619.7219.7519.7219.7419.69-2,814
Apr 21, 202619.7219.7519.7219.7419.690.10%20,060
Apr 20, 202619.7519.7519.7219.7219.670.05%8,836
Apr 17, 202619.7219.7319.7119.7119.66-13,661
Apr 16, 202619.7119.7319.7119.7119.660.05%17,065
Apr 15, 202619.7119.7319.7019.7019.65-0.20%6,754
Apr 14, 202619.7319.7519.7019.7419.690.15%9,039
Apr 13, 202619.6919.7119.6919.7119.660.20%5,471
Apr 10, 202619.7219.7219.6719.6719.62-0.15%28,043
Apr 9, 202619.7019.7019.6919.7019.65-0.15%3,833
Apr 8, 202619.7119.7319.7019.7319.680.13%10,571
Apr 7, 202619.6819.7119.6819.7119.660.13%22,217
Apr 6, 202619.6719.7019.6719.6819.63-0.10%18,888
Apr 2, 202619.6719.7019.6719.7019.650.10%10,161
Apr 1, 202619.7019.7019.6819.6819.63-0.05%12,683
Mar 31, 202619.6919.7019.6719.6919.64-13,837
Mar 30, 202619.6719.7019.6719.6919.64-23,159
Mar 27, 202619.6619.6919.6619.6919.640.15%7,291
Mar 26, 202619.6919.6919.6519.6619.61-0.51%37,953
Mar 25, 202619.7319.7719.7219.7619.660.20%37,594
Mar 24, 202619.7119.7319.7119.7219.62-0.03%3,528
Mar 23, 202619.7219.7319.7219.7319.630.13%48,942
Mar 20, 202619.7119.7119.6819.7019.60-0.05%26,415
Mar 19, 202619.7119.7219.7019.7119.61-14,850
Mar 18, 202619.7019.7219.7019.7119.61-0.20%17,483
Mar 17, 202619.7319.7519.7219.7519.65-36,053
Mar 16, 202619.7019.7519.7019.7519.650.23%15,624
Mar 13, 202619.7019.7219.6919.7119.610.18%21,328
Mar 12, 202619.7219.7219.6719.6719.57-0.15%38,263
Mar 11, 202619.7319.7319.7019.7019.60-0.10%13,252
Mar 10, 202619.7119.7219.7019.7219.620.05%15,092
Mar 9, 202619.7119.7219.7119.7119.610.05%16,207
Mar 6, 202619.6919.7219.6919.7019.60-8,409
Mar 5, 202619.7319.7319.6719.7019.60-0.10%18,058
Mar 4, 202619.7219.7219.7119.7219.620.20%25,742
Mar 3, 202619.7019.7019.6719.6819.58-0.05%37,370
Mar 2, 202619.6819.6919.6619.6919.59-0.05%13,722
Feb 27, 202619.7019.7219.7019.7019.60-0.05%7,282
Feb 26, 202619.7219.7219.7119.7119.610.03%15,909
Feb 25, 202619.7019.7219.7019.7119.61-0.08%26,456
Feb 24, 202619.7019.7219.7019.7219.62-0.20%44,277
Feb 23, 202619.7619.7619.7519.7619.610.10%11,372
Feb 20, 202619.7419.7619.7419.7419.59-0.15%15,957
Feb 19, 202619.7519.7719.7519.7719.620.10%24,153
Feb 18, 202619.7519.7519.7419.7519.60-0.05%15,968
Feb 17, 202619.7519.7619.7519.7619.61-23,939
Feb 13, 202619.7619.7619.7519.7619.61-15,451
Feb 12, 202619.7419.7619.7319.7619.610.05%34,209
Feb 11, 202619.7519.7719.7519.7519.60-0.10%8,340
Feb 10, 202619.7319.7719.7319.7719.620.15%28,774
Feb 9, 202619.7319.7619.7219.7419.59-0.05%34,990
Feb 6, 202619.7519.7519.7419.7519.60-17,636
Feb 5, 202619.7219.7619.7219.7519.60-55,227
Feb 4, 202619.7619.7619.7219.7519.60-0.05%33,572
Feb 3, 202619.7319.7619.7319.7619.610.20%43,822
Feb 2, 202619.7219.7319.7019.7219.57-0.15%56,514
Jan 30, 202619.7619.7619.7119.7519.600.05%16,075
Jan 29, 202619.7219.7519.7119.7419.590.05%21,412
Jan 28, 202619.7219.7519.7219.7319.58-0.05%9,744
Jan 27, 202619.7519.7619.7319.7419.59-0.10%14,757
Jan 26, 202619.7819.8019.7619.7619.56-0.10%9,301
Jan 23, 202619.7519.7819.7519.7819.580.03%2,759
Jan 22, 202619.7519.7919.7519.7819.580.13%12,043
Jan 21, 202619.7419.7719.7419.7519.55-0.13%4,740
Jan 20, 202619.7519.7819.7519.7819.580.13%16,557
Jan 19, 202619.7419.7719.7419.7519.55-0.05%9,525
Jan 16, 202619.7419.7719.7419.7619.56-18,553
Jan 15, 202619.7519.7619.7419.7619.560.10%12,974
Jan 14, 202619.7619.7619.7419.7419.54-0.05%11,429
Jan 13, 202619.7619.7719.7419.7519.550.05%395,397
Jan 12, 202619.7419.7519.7219.7419.54-0.05%7,466
Jan 9, 202619.7219.7519.7219.7519.550.05%11,336
Jan 8, 202619.7319.7419.7319.7419.540.10%12,520
Jan 7, 202619.7419.7419.7219.7219.53-0.05%6,884
Jan 6, 202619.7119.7319.7119.7319.530.05%12,806
Jan 5, 202619.7119.7319.7119.7219.53-0.05%17,586
Jan 2, 202619.7319.7319.7319.7319.53-817
Dec 31, 202519.7019.7319.7019.7319.530.10%8,255
Dec 30, 202519.7219.7319.7119.7119.52-0.10%6,912
Dec 29, 202519.7419.7619.7319.7319.48-0.20%9,875
Dec 24, 202519.7519.7719.7519.7719.520.15%11,479
Dec 23, 202519.7719.7819.7419.7419.49-0.15%15,712
Dec 22, 202519.7519.7719.7419.7719.520.05%19,908
Dec 19, 202519.7619.7719.7419.7619.510.15%15,341
Dec 18, 202519.7519.7519.7319.7319.48-66,336
Dec 17, 202519.7619.7619.7319.7319.48-0.15%7,782
Dec 16, 202519.7319.7619.7319.7619.510.25%14,387
Dec 15, 202519.7219.7519.7019.7119.46-0.20%15,084
Dec 12, 202519.7219.7519.7219.7519.50-25,942
Dec 11, 202519.7219.7519.7219.7519.500.20%14,641
Dec 10, 202519.7119.7219.7019.7119.46-31,617
Dec 9, 202519.7119.7219.7019.7119.46-0.10%23,622
Dec 8, 202519.7019.7319.7019.7319.480.15%3,877
Dec 5, 202519.7319.7319.6919.7019.45-0.20%289,165
Dec 4, 202519.7219.7419.7219.7419.490.05%42,857
Dec 3, 202519.7319.7319.7119.7319.48-13,700
Dec 2, 202519.7019.7419.7019.7319.480.31%15,112