Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Dynamic Active Discount Bond ETF (DXDB)
Dynamic Active Discount Bond ETF (DXDB) Historical

DXDB Dynamic Active Discount Bond ETF

21.48

-0.07 (-0.32%)

Mar 05 2025 - Closed

Delayed by 15 minutes

DXDB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 05 2025	21.55	0.00	0.00%	21.55	21.55	21.55	0
Mar 04 2025	21.55	-0.07	-0.32%	21.57	21.65	21.54	34,941
Mar 03 2025	21.62	0.10	0.46%	21.46	21.62	21.46	5,647
Feb 28 2025	21.52	0.06	0.28%	21.49	21.52	21.49	6,000
Feb 27 2025	21.46	0.00	0.00%	21.46	21.47	21.46	10,248
Feb 26 2025	21.46	0.01	0.05%	21.43	21.47	21.43	6,433
Feb 25 2025	21.45	-0.05	-0.23%	21.45	21.46	21.45	2,021
Feb 24 2025	21.50	0.07	0.33%	21.40	21.50	21.40	3,810
Feb 21 2025	21.43	0.05	0.23%	21.36	21.45	21.36	9,200
Feb 20 2025	21.38	-0.01	-0.05%	21.37	21.39	21.37	24,700
Feb 19 2025	21.39	0.01	0.05%	21.37	21.39	21.37	1,848
Feb 18 2025	21.38	-0.07	-0.33%	21.38	21.39	21.36	7,100
Feb 14 2025	21.45	0.00	0.00%	21.46	21.46	21.44	5,200
Feb 13 2025	21.45	0.05	0.23%	21.40	21.47	21.40	28,875
Feb 12 2025	21.40	-0.06	-0.28%	21.37	21.41	21.37	14,835
Feb 11 2025	21.46	-0.02	-0.09%	21.51	21.51	21.45	1,294
Feb 10 2025	21.48	0.01	0.05%	21.51	21.51	21.48	1,400
Feb 07 2025	21.47	-0.09	-0.42%	21.48	21.48	21.46	15,273
Feb 06 2025	21.56	0.00	0.00%	21.54	21.56	21.51	10,446
Feb 05 2025	21.56	0.05	0.23%	21.59	21.59	21.54	10,078
Feb 04 2025	21.51	-0.01	-0.05%	21.49	21.53	21.49	14,100
Feb 03 2025	21.52	0.06	0.28%	21.60	21.60	21.47	12,400
Jan 31 2025	21.46	0.04	0.19%	21.49	21.49	21.42	9,600
Jan 30 2025	21.42	0.05	0.23%	21.39	21.42	21.39	1,573
Jan 29 2025	21.37	0.03	0.14%	21.36	21.37	21.36	8,110
Jan 28 2025	21.34	-0.05	-0.23%	21.31	21.35	21.29	9,606
Jan 27 2025	21.39	0.04	0.19%	21.37	21.40	21.37	9,551
Jan 24 2025	21.35	0.07	0.33%	21.30	21.35	21.30	10,744
Jan 23 2025	21.28	-0.03	-0.14%	21.27	21.32	21.27	4,700
Jan 22 2025	21.31	-0.05	-0.23%	21.31	21.31	21.30	1,373
Jan 21 2025	21.36	0.05	0.23%	21.36	21.36	21.36	3,500
Jan 20 2025	21.31	-0.01	-0.05%	21.37	21.37	21.31	3,450
Jan 17 2025	21.32	0.05	0.24%	21.31	21.32	21.31	400
Jan 16 2025	21.27	0.08	0.38%	21.23	21.28	21.23	10,616
Jan 15 2025	21.19	0.10	0.47%	21.13	21.19	21.13	9,602
Jan 14 2025	21.09	-0.03	-0.14%	21.11	21.11	21.09	27,237
Jan 13 2025	21.12	-0.06	-0.28%	21.15	21.15	21.11	7,400
Jan 10 2025	21.18	-0.08	-0.38%	21.20	21.20	21.18	3,672
Jan 09 2025	21.26	0.00	0.00%	21.30	21.30	21.26	5,608
Jan 08 2025	21.26	-0.03	-0.14%	21.27	21.29	21.26	19,270
Jan 07 2025	21.29	-0.02	-0.09%	21.29	21.29	21.27	5,112
Jan 06 2025	21.31	-0.02	-0.09%	21.31	21.31	21.30	1,100
Jan 03 2025	21.33	0.02	0.09%	21.34	21.34	21.31	1,943
Jan 02 2025	21.31	0.00	0.00%	21.29	21.31	21.29	1,536
Dec 31 2024	21.31	0.01	0.05%	21.32	21.32	21.29	2,242
Dec 30 2024	21.30	-0.01	-0.05%	21.28	21.30	21.28	1,001
Dec 27 2024	21.31	0.00	0.00%	21.285	21.31	21.285	6,600
Dec 24 2024	21.31	0.02	0.09%	21.28	21.31	21.28	1,745
Dec 23 2024	21.29	-0.01	-0.05%	21.30	21.30	21.29	4,760
Dec 20 2024	21.30	0.05	0.24%	21.29	21.31	21.28	6,200
Dec 19 2024	21.25	-0.09	-0.42%	21.26	21.26	21.24	5,960
Dec 18 2024	21.34	-0.05	-0.23%	21.36	21.39	21.34	6,426
Dec 17 2024	21.39	0.01	0.05%	21.34	21.40	21.34	19,480
Dec 16 2024	21.38	0.02	0.09%	21.37	21.38	21.33	4,772
Dec 13 2024	21.36	0.01	0.05%	21.35	21.37	21.33	8,000
Dec 12 2024	21.35	-0.09	-0.42%	21.38	21.41	21.35	7,700
Dec 11 2024	21.44	-0.02	-0.09%	21.47	21.51	21.42	3,609
Dec 10 2024	21.46	0.01	0.05%	21.47	21.48	21.46	2,933
Dec 09 2024	21.45	-0.03	-0.14%	21.47	21.47	21.45	10,400
Dec 06 2024	21.48	0.10	0.47%	21.455	21.48	21.45	3,285

Dynamic Active Discount ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions