Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Dynamic Active Crossover Bond ETF (DXO)
Dynamic Active Crossover Bond ETF (DXO) Historical

DXO Dynamic Active Crossover Bond ETF

19.57

0.02 (0.10%)

Mar 07 2025 - Closed

Delayed by 15 minutes

DXO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	19.57	0.02	0.10%	19.69	19.69	19.57	1,314
Mar 06 2025	19.55	-0.03	-0.15%	19.57	19.57	19.54	1,652
Mar 05 2025	19.58	-0.01	-0.05%	19.59	19.59	19.58	198
Mar 04 2025	19.59	-0.06	-0.31%	19.70	19.70	19.58	3,640
Mar 03 2025	19.65	0.02	0.10%	19.65	19.65	19.65	56
Feb 28 2025	19.63	0.03	0.15%	19.63	19.63	19.63	0
Feb 27 2025	19.60	-0.02	-0.10%	19.63	19.63	19.60	1,100
Feb 26 2025	19.62	0.02	0.10%	19.70	19.70	19.60	3,361
Feb 25 2025	19.60	-0.02	-0.10%	19.60	19.60	19.57	3,406
Feb 24 2025	19.62	0.02	0.10%	19.63	19.63	19.62	394
Feb 21 2025	19.60	0.00	0.00%	19.60	19.60	19.60	100
Feb 20 2025	19.60	0.02	0.10%	19.60	19.60	19.60	0
Feb 19 2025	19.58	0.01	0.05%	19.57	19.58	19.57	4,201
Feb 18 2025	19.57	-0.06	-0.31%	19.59	19.59	19.54	1,004
Feb 14 2025	19.63	0.08	0.41%	19.63	19.64	19.63	4,300
Feb 13 2025	19.55	0.05	0.26%	19.54	19.55	19.54	155
Feb 12 2025	19.50	-0.04	-0.20%	19.47	19.50	19.47	3,000
Feb 11 2025	19.54	-0.03	-0.15%	19.54	19.54	19.54	376
Feb 10 2025	19.57	0.03	0.15%	19.59	19.60	19.57	2,301
Feb 07 2025	19.54	-0.06	-0.31%	19.56	19.56	19.54	275
Feb 06 2025	19.60	-0.01	-0.05%	19.63	19.63	19.60	907
Feb 05 2025	19.61	0.11	0.56%	19.69	19.69	19.61	2,760
Feb 04 2025	19.50	-0.03	-0.15%	19.50	19.50	19.50	274
Feb 03 2025	19.53	-0.06	-0.31%	19.565	19.565	19.53	716
Jan 31 2025	19.59	0.01	0.05%	19.65	19.65	19.59	2,790
Jan 30 2025	19.58	0.03	0.15%	19.565	19.58	19.56	6,300
Jan 29 2025	19.55	0.01	0.05%	19.55	19.55	19.55	351
Jan 28 2025	19.54	-0.09	-0.46%	19.54	19.54	19.54	110
Jan 27 2025	19.63	0.08	0.41%	19.63	19.63	19.63	74
Jan 24 2025	19.55	-0.02	-0.10%	19.57	19.57	19.55	900
Jan 23 2025	19.57	0.02	0.10%	19.57	19.57	19.57	28
Jan 22 2025	19.55	-0.01	-0.05%	19.50	19.56	19.50	1,512
Jan 21 2025	19.56	0.02	0.10%	19.50	19.57	19.50	1,501
Jan 20 2025	19.54	0.01	0.05%	19.61	19.61	19.54	1,200
Jan 17 2025	19.53	0.03	0.15%	19.50	19.53	19.50	4,745
Jan 16 2025	19.50	0.02	0.10%	19.48	19.50	19.48	7,220
Jan 15 2025	19.48	0.17	0.88%	19.42	19.48	19.42	560
Jan 14 2025	19.31	0.00	0.00%	19.31	19.31	19.31	0
Jan 13 2025	19.31	-0.03	-0.16%	19.31	19.31	19.31	33
Jan 10 2025	19.34	-0.08	-0.41%	19.34	19.34	19.34	0
Jan 09 2025	19.42	-0.01	-0.05%	19.42	19.42	19.42	0
Jan 08 2025	19.43	0.04	0.21%	19.40	19.43	19.40	127
Jan 07 2025	19.39	-0.05	-0.26%	19.48	19.48	19.39	2,361
Jan 06 2025	19.44	-0.02	-0.10%	19.50	19.50	19.44	2,751
Jan 03 2025	19.46	-0.02	-0.10%	19.46	19.49	19.43	3,178
Jan 02 2025	19.48	0.02	0.10%	19.49	19.50	19.47	8,707
Dec 31 2024	19.46	0.05	0.26%	19.46	19.46	19.46	126
Dec 30 2024	19.41	-0.06	-0.31%	19.41	19.41	19.41	1,200
Dec 27 2024	19.47	0.00	0.00%	19.47	19.47	19.47	7
Dec 24 2024	19.47	0.00	0.00%	19.47	19.47	19.47	0
Dec 23 2024	19.47	-0.05	-0.26%	19.50	19.50	19.47	251
Dec 20 2024	19.52	-0.01	-0.05%	19.51	19.52	19.51	3,500
Dec 19 2024	19.53	0.01	0.05%	19.52	19.53	19.52	1,464
Dec 18 2024	19.52	-0.16	-0.81%	19.63	19.63	19.52	720
Dec 17 2024	19.68	0.03	0.15%	19.66	19.68	19.66	1,100
Dec 16 2024	19.65	-0.05	-0.25%	19.65	19.65	19.65	100
Dec 13 2024	19.70	-0.02	-0.10%	19.66	19.70	19.66	500
Dec 12 2024	19.72	-0.03	-0.15%	19.77	19.77	19.72	1,330
Dec 11 2024	19.75	-0.05	-0.25%	19.78	19.78	19.75	1,301
Dec 10 2024	19.80	0.02	0.10%	19.79	19.80	19.79	1,683
Dec 09 2024	19.78	0.01	0.05%	19.75	19.78	19.75	130

Dynamic Active Crossover...

Oat Green Fx 3% Jun49 Eur

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