Dynamic Active Crossover Bond ETF (DXO)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 19.49 | 0 | 0.00 | 19.5 | 19.5 | 19.49 | 516 |
| 1721684400 | 19.49 | 0.01 | 0.05 | 19.49 | 19.49 | 19.49 | 238 |
| 1721425200 | 19.48 | 0 | 0.00 | 19.45 | 19.48 | 19.45 | 1178 |
| 1721338800 | 19.48 | -0.01 | -0.05 | 19.32 | 19.51 | 19.32 | 4151 |
| 1721252400 | 19.49 | -0.04 | -0.20 | 19.5 | 19.5 | 19.48 | 4760 |
| 1721166000 | 19.53 | 0.06 | 0.31 | 19.5 | 19.53 | 19.48 | 1890 |
| 1721079600 | 19.47 | 0.01 | 0.05 | 19.42 | 19.48 | 19.41 | 10776 |
| 1720820400 | 19.46 | 0.07 | 0.36 | 19.4 | 19.48 | 19.4 | 1264 |
| 1720734000 | 19.39 | 0.03 | 0.15 | 19.44 | 19.44 | 19.39 | 433 |
| 1720647600 | 19.36 | 0.02 | 0.10 | 19.36 | 19.36 | 19.36 | 2400 |
| 1720561200 | 19.34 | 0.01 | 0.05 | 19.3 | 19.34 | 19.3 | 555 |
| 1720474800 | 19.33 | 0.05 | 0.26 | 19.35 | 19.35 | 19.33 | 1551 |
| 1720215600 | 19.28 | 0.04 | 0.21 | 19.31 | 19.31 | 19.28 | 1222 |
| 1720129200 | 19.24 | 0.02 | 0.10 | 19.17 | 19.29 | 19.17 | 634 |
| 1720042800 | 19.22 | 0.01 | 0.05 | 19.22 | 19.22 | 19.22 | 0 |
| 1719956400 | 19.21 | -0.02 | -0.10 | 19.31 | 19.31 | 19.21 | 973 |
| 1719610800 | 19.23 | -0.01 | -0.05 | 19.26 | 19.26 | 19.23 | 3463 |
| 1719524400 | 19.24 | -0.02 | -0.10 | 19.27 | 19.27 | 19.24 | 4215 |
| 1719438000 | 19.26 | -0.02 | -0.10 | 19.2 | 19.26 | 19.19 | 3800 |
| 1719351600 | 19.28 | -0.12 | -0.62 | 19.31 | 19.31 | 19.24 | 5416 |
| 1719265200 | 19.4 | 0.03 | 0.15 | 19.4 | 19.4 | 19.4 | 3300 |
| 1719006000 | 19.37 | 0.01 | 0.05 | 19.39 | 19.4 | 19.36 | 2229 |
| 1718919600 | 19.36 | -0.07 | -0.36 | 19.36 | 19.36 | 19.36 | 5 |
| 1718833200 | 19.43 | 0.07 | 0.36 | 19.42 | 19.43 | 19.42 | 2600 |
| 1718746800 | 19.36 | 0.04 | 0.21 | 19.38 | 19.39 | 19.36 | 1800 |
| 1718660400 | 19.32 | 0.03 | 0.16 | 19.34 | 19.34 | 19.32 | 2540 |
| 1718401200 | 19.29 | -0.06 | -0.31 | 19.37 | 19.37 | 19.29 | 2400 |
| 1718314800 | 19.35 | 0.01 | 0.05 | 19.38 | 19.38 | 19.35 | 100 |
| 1718228400 | 19.34 | 0.08 | 0.42 | 19.39 | 19.39 | 19.34 | 2500 |
| 1718142000 | 19.26 | 0.06 | 0.31 | 19.26 | 19.26 | 19.26 | 0 |
| 1718055600 | 19.2 | -0.07 | -0.36 | 19.26 | 19.26 | 19.2 | 2700 |
| 1717796400 | 19.27 | -0.05 | -0.26 | 19.27 | 19.27 | 19.27 | 2210 |
| 1717710000 | 19.32 | 0.01 | 0.05 | 19.19 | 19.32 | 19.19 | 2041 |
| 1717623600 | 19.31 | 0.05 | 0.26 | 19.32 | 19.33 | 19.3 | 3785 |
| 1717537200 | 19.26 | 0.02 | 0.10 | 19.24 | 19.26 | 19.24 | 1155 |
| 1717450800 | 19.24 | 0.09 | 0.47 | 19.2 | 19.24 | 19.2 | 3680 |
| 1717191600 | 19.15 | 0.08 | 0.42 | 19.15 | 19.15 | 19.15 | 0 |
| 1717105200 | 19.07 | -0.01 | -0.05 | 19.13 | 19.13 | 19.07 | 1668 |
| 1717018800 | 19.08 | -0.04 | -0.21 | 19.1 | 19.1 | 19.08 | 3100 |
| 1716932400 | 19.12 | -0.12 | -0.62 | 19.11 | 19.12 | 19.11 | 671 |
| 1716846000 | 19.24 | 0.04 | 0.21 | 19.24 | 19.24 | 19.24 | 20 |
| 1716586800 | 19.2 | -0.04 | -0.21 | 19.24 | 19.27 | 19.2 | 3300 |
| 1716500400 | 19.24 | -0.06 | -0.31 | 19.31 | 19.31 | 19.24 | 1310 |
| 1716414000 | 19.3 | 0.03 | 0.16 | 19.31 | 19.32 | 19.3 | 3100 |
| 1716327600 | 19.27 | 0.01 | 0.05 | 19.31 | 19.32 | 19.27 | 4808 |
| 1715982000 | 19.26 | -0.02 | -0.10 | 19.26 | 19.26 | 19.26 | 0 |
| 1715895600 | 19.28 | -0.01 | -0.05 | 19.31 | 19.31 | 19.28 | 2664 |
| 1715809200 | 19.29 | 0.1 | 0.52 | 19.29 | 19.3 | 19.29 | 3482 |
| 1715722800 | 19.19 | -0.03 | -0.16 | 19.21 | 19.21 | 19.19 | 1200 |
| 1715636400 | 19.22 | 0.06 | 0.31 | 19.22 | 19.22 | 19.22 | 1443 |
| 1715377200 | 19.16 | -0.06 | -0.31 | 19.2 | 19.2 | 19.14 | 2722 |
| 1715290800 | 19.22 | 0.02 | 0.10 | 19.22 | 19.22 | 19.22 | 1220 |
| 1715204400 | 19.2 | -0.03 | -0.16 | 19.23 | 19.23 | 19.16 | 22286 |
| 1715118000 | 19.23 | 0.01 | 0.05 | 19.26 | 19.26 | 19.2 | 2160 |
| 1715031600 | 19.22 | 0.03 | 0.16 | 19.2 | 19.22 | 19.2 | 2847 |
| 1714772400 | 19.19 | 0.16 | 0.84 | 18.96 | 19.19 | 18.96 | 5340 |
| 1714686000 | 19.03 | 0.02 | 0.11 | 18.84 | 19.06 | 18.84 | 912 |
| 1714599600 | 19.01 | 0.04 | 0.21 | 19.01 | 19.01 | 19.01 | 4889 |
| 1714513200 | 18.97 | -0.04 | -0.21 | 18.97 | 18.97 | 18.97 | 159 |
| 1714426800 | 19.01 | 0.11 | 0.58 | 19.04 | 19.04 | 19 | 3065 |
| 1714167600 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1714081200 | 18.9 | -0.07 | -0.37 | 18.9 | 18.9 | 18.9 | 0 |
| 1713994800 | 18.97 | -0.1 | -0.52 | 18.97 | 18.97 | 18.97 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
