Dynamic Active Discount Bond ETF (DXDB)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721338800 | 20.83 | -0.04 | -0.19 | 20.91 | 20.91 | 20.83 | 10148 |
| 1721252400 | 20.87 | 0.01 | 0.05 | 20.82 | 20.88 | 20.82 | 3588 |
| 1721166000 | 20.86 | 0.05 | 0.24 | 20.86 | 20.87 | 20.85 | 3216 |
| 1721079600 | 20.81 | -0.02 | -0.10 | 20.85 | 20.85 | 20.81 | 10120 |
| 1720820400 | 20.83 | 0.03 | 0.14 | 20.83 | 20.83 | 20.83 | 1033 |
| 1720734000 | 20.8 | 0.06 | 0.29 | 20.77 | 20.82 | 20.77 | 7750 |
| 1720647600 | 20.74 | 0.02 | 0.10 | 20.74 | 20.74 | 20.74 | 3400 |
| 1720561200 | 20.72 | 0.03 | 0.14 | 20.69 | 20.72 | 20.69 | 5784 |
| 1720474800 | 20.69 | -0.02 | -0.10 | 20.71 | 20.72 | 20.69 | 6400 |
| 1720215600 | 20.71 | 0.11 | 0.53 | 20.68 | 20.71 | 20.67 | 5537 |
| 1720129200 | 20.6 | -0.03 | -0.15 | 20.59 | 20.6 | 20.59 | 3047 |
| 1720042800 | 20.63 | 0.04 | 0.19 | 20.62 | 20.63 | 20.62 | 1300 |
| 1719956400 | 20.59 | -0.06 | -0.29 | 20.56 | 20.6 | 20.56 | 12300 |
| 1719610800 | 20.65 | 0.01 | 0.05 | 20.65 | 20.67 | 20.63 | 13629 |
| 1719524400 | 20.64 | 0.04 | 0.19 | 20.63 | 20.66 | 20.63 | 13302 |
| 1719438000 | 20.6 | -0.12 | -0.58 | 20.65 | 20.65 | 20.6 | 6270 |
| 1719351600 | 20.72 | -0.1 | -0.48 | 20.64 | 20.72 | 20.64 | 7805 |
| 1719265200 | 20.82 | 0.05 | 0.24 | 20.81 | 20.83 | 20.81 | 900 |
| 1719006000 | 20.77 | -0.03 | -0.14 | 20.8 | 20.8 | 20.77 | 13600 |
| 1718919600 | 20.8 | -0.07 | -0.34 | 20.74 | 20.83 | 20.74 | 65604 |
| 1718833200 | 20.87 | 0.03 | 0.14 | 20.85 | 20.87 | 20.85 | 3000 |
| 1718746800 | 20.84 | 0.01 | 0.05 | 20.88 | 20.88 | 20.82 | 13340 |
| 1718660400 | 20.83 | 0.02 | 0.10 | 20.82 | 20.83 | 20.82 | 5652 |
| 1718401200 | 20.81 | -0.01 | -0.05 | 20.8 | 20.86 | 20.8 | 24200 |
| 1718314800 | 20.82 | 0.02 | 0.10 | 20.83 | 20.85 | 20.82 | 13140 |
| 1718228400 | 20.8 | 0.07 | 0.34 | 20.67 | 20.83 | 20.67 | 10195 |
| 1718142000 | 20.73 | 0.03 | 0.14 | 20.7 | 20.73 | 20.7 | 7880 |
| 1718055600 | 20.7 | 0.01 | 0.05 | 20.65 | 20.7 | 20.65 | 7000 |
| 1717796400 | 20.69 | -0.07 | -0.34 | 20.69 | 20.69 | 20.68 | 12160 |
| 1717710000 | 20.76 | -0.01 | -0.05 | 20.76 | 20.77 | 20.76 | 9900 |
| 1717623600 | 20.77 | 0.11 | 0.53 | 20.67 | 20.77 | 20.67 | 8926 |
| 1717537200 | 20.66 | 0.04 | 0.19 | 20.65 | 20.68 | 20.64 | 6625 |
| 1717450800 | 20.62 | 0.12 | 0.59 | 20.55 | 20.62 | 20.55 | 21041 |
| 1717191600 | 20.5 | 0.06 | 0.29 | 20.51 | 20.52 | 20.5 | 2600 |
| 1717105200 | 20.44 | 0.05 | 0.25 | 20.44 | 20.46 | 20.42 | 28251 |
| 1717018800 | 20.39 | -0.05 | -0.24 | 20.41 | 20.41 | 20.37 | 5391 |
| 1716932400 | 20.44 | -0.12 | -0.58 | 20.42 | 20.44 | 20.42 | 2920 |
| 1716846000 | 20.56 | -0.01 | -0.05 | 20.55 | 20.56 | 20.53 | 5048 |
| 1716586800 | 20.57 | -0.01 | -0.05 | 20.56 | 20.58 | 20.55 | 6720 |
| 1716500400 | 20.58 | -0.03 | -0.15 | 20.56 | 20.58 | 20.54 | 11405 |
| 1716414000 | 20.61 | -0.01 | -0.05 | 20.6 | 20.61 | 20.56 | 6000 |
| 1716327600 | 20.62 | 0.08 | 0.39 | 20.61 | 20.62 | 20.58 | 9357 |
| 1715982000 | 20.54 | -0.03 | -0.15 | 20.57 | 20.57 | 20.53 | 8904 |
| 1715895600 | 20.57 | -0.04 | -0.19 | 20.605 | 20.61 | 20.57 | 5322 |
| 1715809200 | 20.61 | 0.1 | 0.49 | 20.59 | 20.61 | 20.59 | 5713 |
| 1715722800 | 20.51 | 0.03 | 0.15 | 20.49 | 20.51 | 20.49 | 4871 |
| 1715636400 | 20.48 | -0.01 | -0.05 | 20.5 | 20.51 | 20.47 | 9313 |
| 1715377200 | 20.49 | -0.06 | -0.29 | 20.51 | 20.51 | 20.46 | 14662 |
| 1715290800 | 20.55 | 0.02 | 0.10 | 20.53 | 20.55 | 20.53 | 2725 |
| 1715204400 | 20.53 | -0.05 | -0.24 | 20.51 | 20.55 | 20.51 | 5427 |
| 1715118000 | 20.58 | 0.04 | 0.19 | 20.57 | 20.6 | 20.57 | 12454 |
| 1715031600 | 20.54 | 0.02 | 0.10 | 20.55 | 20.56 | 20.54 | 15533 |
| 1714772400 | 20.52 | 0.07 | 0.34 | 20.54 | 20.54 | 20.49 | 10207 |
| 1714686000 | 20.45 | 0.04 | 0.20 | 20.42 | 20.45 | 20.42 | 501 |
| 1714599600 | 20.41 | 0.05 | 0.25 | 20.37 | 20.43 | 20.36 | 13812 |
| 1714513200 | 20.36 | -0.03 | -0.15 | 20.36 | 20.38 | 20.35 | 4100 |
| 1714426800 | 20.39 | 0.07 | 0.34 | 20.38 | 20.39 | 20.38 | 238 |
| 1714167600 | 20.32 | 0 | 0.00 | 20.32 | 20.32 | 20.32 | 0 |
| 1714081200 | 20.32 | -0.03 | -0.15 | 20.32 | 20.32 | 20.3 | 4100 |
| 1713994800 | 20.35 | -0.11 | -0.54 | 20.39 | 20.39 | 20.35 | 24050 |
| 1713908400 | 20.46 | 0.03 | 0.15 | 20.48 | 20.48 | 20.46 | 7500 |
| 1713822000 | 20.43 | -0.03 | -0.15 | 20.41 | 20.46 | 20.41 | 7079 |
| 1713562800 | 20.46 | 0.03 | 0.15 | 20.45 | 20.46 | 20.45 | 1930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
