Dark

DXBC
DYNAMIC ACTIVE CANADIAN BOND ETF
stock TSE

Inactive

Aug 2, 2024

21.92CAD+1.670%(+0.36)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.9200	21.9200	21.9200	21.9200	+1.670%	300	0.000%
2024-07-30	21.5600	21.5600	21.5600	21.5600	+0.232%	2,185	+1.670%
2024-07-29	21.5100	21.5100	21.5100	21.5100	+0.326%	4,400	+1.906%
2024-07-25	21.4400	21.4400	21.4400	21.4400	+0.093%	3,100	+2.239%
2024-07-24	21.4500	21.4500	21.4200	21.4200	+0.187%	1,800	+2.334%
2024-07-22	21.3800	21.3800	21.3800	21.3800	-0.651%	2,100	+2.526%
2024-07-18	21.5200	21.5200	21.5200	21.5200	0.000%	3,929	+1.859%
2024-07-17	21.5200	21.5200	21.5200	21.5200	+0.140%	4,300	+1.859%
2024-07-16	21.4900	21.4900	21.4900	21.4900	+0.327%	3,493	+2.001%
2024-07-15	21.3700	21.4200	21.3700	21.4200	+0.047%	4,492	+2.334%
2024-07-12	21.4100	21.4100	21.4100	21.4100	+0.516%	897	+2.382%
2024-07-10	21.3000	21.3000	21.3000	21.3000	+0.424%	2,200	+2.911%
2024-07-09	21.2100	21.2100	21.2100	21.2100	-0.329%	858	+3.347%
2024-07-08	21.2800	21.2800	21.2800	21.2800	+0.188%	2,500	+3.008%
2024-07-05	21.2400	21.2400	21.2400	21.2400	+0.616%	2,112	+3.202%
2024-07-04	21.0600	21.1100	21.0600	21.1100	-0.331%	1,373	+3.837%
2024-07-03	21.1800	21.1800	21.1800	21.1800	+0.474%	4,700	+3.494%
2024-07-02	21.0800	21.0800	21.0800	21.0800	-0.660%	1,000	+3.985%
2024-06-28	21.2200	21.2200	21.2200	21.2200	-0.235%	4,739	+3.299%
2024-06-27	21.2700	21.2700	21.2700	21.2700	-0.188%	5,300	+3.056%
2024-06-26	21.3100	21.3100	21.3100	21.3100	-0.281%	900	+2.863%
2024-06-25	21.3700	21.3700	21.3700	21.3700	-0.558%	1,600	+2.574%
2024-06-24	21.4900	21.4900	21.4900	21.4900	+0.047%	2,300	+2.001%
2024-06-21	21.4800	21.4800	21.4800	21.4800	0.000%	700	+2.048%
2024-06-20	21.4800	21.4800	21.4800	21.4800	-0.417%	2,800	+2.048%
2024-06-18	21.5700	21.5700	21.5700	21.5700	+0.232%	4,600	+1.623%
2024-06-17	21.4500	21.5200	21.4500	21.5200	-0.278%	4,238	+1.859%
2024-06-14	21.5800	21.5800	21.5800	21.5800	+0.466%	200	+1.576%
2024-06-13	21.4800	21.4800	21.4800	21.4800	+0.140%	3,400	+2.048%
2024-06-12	21.4500	21.4500	21.4500	21.4500	+0.846%	4,700	+2.191%
2024-06-11	21.2700	21.2700	21.2700	21.2700	+0.094%	5,932	+3.056%
2024-06-10	21.2500	21.2500	21.2500	21.2500	-0.188%	900	+3.153%
2024-06-07	21.3000	21.3000	21.2900	21.2900	-0.514%	2,000	+2.959%
2024-06-06	21.4000	21.4000	21.4000	21.4000	+0.047%	3,300	+2.430%
2024-06-05	21.3900	21.3900	21.3900	21.3900	+0.849%	1,532	+2.478%
2024-06-03	21.0400	21.2100	20.9200	21.2100	+1.241%	7,559	+3.347%
2024-05-30	20.9500	20.9500	20.9500	20.9500	+0.383%	2,077	+4.630%
2024-05-29	20.8700	20.8700	20.8700	20.8700	-0.666%	200	+5.031%
2024-05-28	21.0100	21.0100	21.0100	21.0100	-0.474%	600	+4.331%
2024-05-27	21.1100	21.1100	21.1100	21.1100	0.000%	4,700	+3.837%
2024-05-24	21.1100	21.1100	21.1100	21.1100	0.000%	1,700	+3.837%
2024-05-23	21.1100	21.1100	21.1100	21.1100	-0.142%	1,400	+3.837%
2024-05-22	21.1400	21.1400	21.1400	21.1400	-0.189%	1,700	+3.690%
2024-05-21	21.1800	21.1800	21.1800	21.1800	-0.047%	2,670	+3.494%
2024-05-16	21.1900	21.1900	21.1900	21.1900	+0.237%	3,410	+3.445%
2024-05-15	21.1400	21.1400	21.1400	21.1400	+0.571%	4,794	+3.690%
2024-05-13	21.0200	21.0200	21.0200	21.0200	+0.526%	1,776	+4.282%
2024-05-10	20.9100	20.9100	20.9100	20.9100	-0.618%	638	+4.830%
2024-05-09	21.0400	21.0400	21.0400	21.0400	-0.095%	1,111	+4.183%
2024-05-08	21.0600	21.0600	21.0600	21.0600	-0.284%	1,614	+4.084%
2024-05-07	21.1200	21.1200	21.1200	21.1200	+0.428%	4,773	+3.788%
2024-05-06	21.0300	21.0300	21.0300	21.0300	+0.815%	2,449	+4.232%
2024-05-02	20.8600	20.8600	20.8600	20.8600	+0.337%	737	+5.081%
2024-05-01	20.7900	20.7900	20.7900	20.7900	0.000%	4,877	+5.435%
2024-04-30	20.7900	20.7900	20.7900	20.7900	-0.096%	200	+5.435%
2024-04-29	20.8100	20.8100	20.8100	20.8100	+0.386%	3,275	+5.334%
2024-04-26	20.7300	20.7300	20.7300	20.7300	+0.193%	1,703	+5.740%
2024-04-24	20.6900	20.6900	20.6900	20.6900	-0.720%	5,100	+5.945%
2024-04-23	20.8600	20.8600	20.8400	20.8400	-0.144%	3,900	+5.182%
2024-04-19	20.8700	20.8700	20.8700	20.8700	-0.096%	3,059	+5.031%
2024-04-16	20.8900	20.8900	20.8900	20.8900	+0.144%	4,800	+4.931%
2024-04-15	20.7900	20.8600	20.7900	20.8600	-0.761%	2,782	+5.081%
2024-04-12	21.0200	21.0200	21.0200	21.0200	+0.238%	2,000	+4.282%
2024-04-10	20.9700	20.9700	20.9700	20.9700	-0.238%	1,763	+4.530%
2024-04-08	21.0200	21.0200	21.0200	21.0200	-0.426%	5,335	+4.282%
2024-04-05	21.1100	21.1100	21.1100	21.1100	0.000%	2,677	+3.837%
2024-04-04	21.1100	21.1100	21.1100	21.1100	+0.620%	2,271	+3.837%
2024-04-03	21.0400	21.0400	20.9800	20.9800	-0.143%	3,000	+4.480%
2024-04-02	21.0100	21.0100	21.0100	21.0100	-0.237%	6,000	+4.331%
2024-04-01	21.0600	21.0600	21.0600	21.0600	-0.754%	800	+4.084%
2024-03-27	21.2200	21.2200	21.2200	21.2200	+0.331%	4,000	+3.299%
2024-03-26	21.1500	21.1500	21.1500	21.1500	-0.047%	11,139	+3.641%
2024-03-25	21.1500	21.1600	21.1500	21.1600	-0.189%	700	+3.592%
2024-03-22	21.2000	21.2000	21.2000	21.2000	+0.189%	3,400	+3.396%
2024-03-21	21.1600	21.1600	21.1600	21.1600	-0.283%	1,800	+3.592%
2024-03-20	21.2200	21.2200	21.2200	21.2200	+0.236%	4,100	+3.299%
2024-03-19	21.1700	21.1700	21.1700	21.1700	+0.427%	3,300	+3.543%
2024-03-18	21.0800	21.0800	21.0800	21.0800	-0.189%	2,600	+3.985%
2024-03-15	21.1200	21.1200	21.1200	21.1200	-0.047%	2,400	+3.788%
2024-03-14	21.1100	21.1300	21.1100	21.1300	-0.565%	3,800	+3.739%
2024-03-13	21.2800	21.2800	21.2500	21.2500	-0.188%	2,800	+3.153%
2024-03-12	21.2700	21.2900	21.2700	21.2900	-0.468%	6,800	+2.959%
2024-03-08	21.3900	21.3900	21.3900	21.3900	+0.234%	1,000	+2.478%
2024-03-07	21.3400	21.3400	21.3400	21.3400	-0.047%	1,500	+2.718%
2024-03-06	21.3500	21.3500	21.3500	21.3500	+0.047%	100	+2.670%
2024-03-05	21.3400	21.3400	21.3400	21.3400	+0.613%	2,100	+2.718%
2024-03-04	21.1500	21.2100	21.1500	21.2100	-0.141%	4,800	+3.347%
2024-03-01	21.2400	21.2400	21.2400	21.2400	+0.331%	1,600	+3.202%
2024-02-29	21.1700	21.1700	21.1700	21.1700	+0.332%	2,945	+3.543%
2024-02-28	21.1000	21.1000	21.1000	21.1000	+0.095%	5,600	+3.886%
2024-02-27	21.0800	21.0800	21.0800	21.0800	-0.331%	3,700	+3.985%
2024-02-26	21.1500	21.1500	21.1500	21.1500	-0.236%	1,900	+3.641%
2024-02-23	21.1600	21.2000	21.1600	21.2000	+0.379%	3,300	+3.396%
2024-02-22	21.1200	21.1200	21.1200	21.1200	+0.476%	4,300	+3.788%
2024-02-21	21.1000	21.1000	21.0200	21.0200	-0.849%	1,800	+4.282%
2024-02-20	21.2000	21.2000	21.2000	21.2000	+0.760%	2,300	+3.396%
2024-02-16	21.0400	21.0400	21.0400	21.0400	-0.237%	8,500	+4.183%
2024-02-15	21.0900	21.0900	21.0900	21.0900	+0.047%	3,100	+3.936%
2024-02-14	21.0800	21.0800	21.0800	21.0800	+0.621%	3,566	+3.985%
2024-02-13	20.9500	20.9500	20.9500	20.9500	-0.664%	2,637	+4.630%
2024-02-09	21.0600	21.0900	21.0600	21.0900	+0.047%	2,300	+3.936%
2024-02-08	21.0800	21.0800	21.0800	21.0800	-0.472%	1,000	+3.985%
2024-02-07	21.1800	21.1800	21.1800	21.1800	+0.427%	3,300	+3.494%
2024-02-05	21.0900	21.0900	21.0900	21.0900	-0.613%	3,300	+3.936%
2024-02-02	21.2200	21.2200	21.2200	21.2200	-0.702%	3,900	+3.299%
2024-02-01	21.4300	21.4300	21.3700	21.3700	+0.470%	1,400	+2.574%
2024-01-31	21.2700	21.2700	21.2700	21.2700	+0.663%	2,500	+3.056%
2024-01-30	21.1300	21.1300	21.1300	21.1300	+0.190%	5,400	+3.739%
2024-01-29	21.0900	21.0900	21.0900	21.0900	+0.238%	6,200	+3.936%
2024-01-26	21.0100	21.0400	21.0100	21.0400	-0.142%	3,000	+4.183%
2024-01-25	21.0700	21.0700	21.0700	21.0700	+0.238%	4,900	+4.034%
2024-01-24	21.0800	21.0800	21.0200	21.0200	-0.095%	1,761	+4.282%
2024-01-23	21.0400	21.0400	21.0400	21.0400	-0.379%	900	+4.183%
2024-01-22	21.0200	21.1200	21.0200	21.1200	+0.476%	9,200	+3.788%
2024-01-19	21.0200	21.0200	21.0200	21.0200	0.000%	2,300	+4.282%
2024-01-18	21.0200	21.0200	21.0200	21.0200	-0.332%	3,600	+4.282%
2024-01-17	21.0900	21.0900	21.0900	21.0900	-0.613%	2,698	+3.936%
2024-01-16	21.2200	21.2200	21.2200	21.2200	-0.795%	5,900	+3.299%
2024-01-15	21.3900	21.3900	21.3900	21.3900	+0.094%	2,589	+2.478%
2024-01-12	21.3700	21.3700	21.3700	21.3700	+0.188%	1,800	+2.574%
2024-01-11	21.3300	21.3300	21.3300	21.3300	+0.047%	7,600	+2.766%
2024-01-10	21.3600	21.3600	21.3200	21.3200	-0.374%	4,800	+2.814%
2024-01-09	21.4000	21.4000	21.4000	21.4000	+0.234%	2,800	+2.430%
2024-01-08	21.3500	21.3500	21.3500	21.3500	+0.047%	2,330	+2.670%
2024-01-05	21.3100	21.3400	21.3100	21.3400	-0.094%	6,400	+2.718%
2024-01-04	21.3600	21.3600	21.3600	21.3600	-0.327%	3,900	+2.622%
2024-01-03	21.4300	21.4300	21.4300	21.4300	-0.047%	700	+2.287%
2024-01-02	21.4400	21.4400	21.4400	21.4400	-0.325%	2,200	+2.239%
2023-12-29	21.5100	21.5100	21.5100	21.5100	-0.463%	325	+1.906%
2023-12-28	21.6100	21.6100	21.6100	21.6100	-0.415%	270	+1.435%
2023-12-27	21.6500	21.7000	21.6500	21.7000	+0.603%	1,047	+1.014%
2023-12-22	21.5700	21.5700	21.5700	21.5700	-0.507%	3,671	+1.623%
2023-12-21	21.6800	21.6800	21.6800	21.6800	-0.046%	3,500	+1.107%
2023-12-20	21.6900	21.6900	21.6900	21.6900	+0.370%	2,300	+1.060%
2023-12-19	21.6100	21.6100	21.6100	21.6100	+0.093%	1,000	+1.435%
2023-12-18	21.5900	21.5900	21.5900	21.5900	+0.139%	1,100	+1.528%
2023-12-14	21.5600	21.5600	21.5600	21.5600	+1.411%	5,900	+1.670%
2023-12-13	21.2600	21.2600	21.2600	21.2600	+0.473%	3,300	+3.104%
2023-12-12	21.1600	21.1600	21.1600	21.1600	-0.142%	3,551	+3.592%
2023-12-08	21.2000	21.2000	21.1700	21.1900	-0.470%	6,800	+3.445%
2023-12-07	21.2900	21.2900	21.2900	21.2900	-0.234%	1,738	+2.959%
2023-12-06	21.3400	21.3400	21.3400	21.3400	+1.716%	3,000	+2.718%
2023-12-01	20.9800	20.9800	20.9800	20.9800	+0.527%	1,400	+4.480%
2023-11-30	20.8700	20.8700	20.8700	20.8700	+0.870%	900	+5.031%
2023-11-27	20.6900	20.6900	20.6900	20.6900	+0.437%	2,645	+5.945%
2023-11-24	20.6000	20.6000	20.6000	20.6000	-0.339%	5,838	+6.408%
2023-11-23	20.6700	20.6700	20.6700	20.6700	-0.097%	500	+6.047%
2023-11-22	20.6900	20.6900	20.6900	20.6900	+0.145%	1,838	+5.945%
2023-11-21	20.6600	20.6600	20.6600	20.6600	+0.194%	1,931	+6.099%
2023-11-14	20.6200	20.6200	20.6200	20.6200	0.000%	2,155	+6.305%

.dark-mode .Zvv45y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zvv45y{ color: #333333; background-color: white; border: 2px solid #333333; }DXBCDYNAMIC ACTIVE CANADIAN BOND ETFstock TSE

DXBC
DYNAMIC ACTIVE CANADIAN BOND ETF
stock TSE