Canada markets closed

Dynamic Active Crossover Bond ETF (DXO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.99+0.09 (+0.48%)
At close: 11:32AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202418.9918.9918.9918.9918.991,600
Apr 25, 202418.9718.9718.9718.9718.97-
Apr 24, 202419.0719.0719.0719.0719.07-
Apr 24, 20240.091 Dividend
Apr 23, 202419.1019.1219.1019.1219.033,700
Apr 22, 202419.0419.0419.0419.0418.95600
Apr 19, 202419.0219.0219.0219.0218.932,100
Apr 18, 202418.9818.9818.9818.9818.89-
Apr 17, 202419.0119.0119.0119.0118.922,700
Apr 16, 202418.9919.0918.9919.0018.918,000
Apr 15, 202418.9619.0418.9619.0418.953,200
Apr 12, 202419.0619.0619.0619.0618.971,000
Apr 11, 202419.1119.1119.0719.0718.981,000
Apr 10, 202419.2319.2319.2319.2319.14-
Apr 09, 202419.2119.2119.2119.2119.12-
Apr 08, 202419.2019.2019.2019.2019.112,600
Apr 05, 202419.2319.2319.1419.1519.068,700
Apr 04, 202419.2519.2519.2519.2519.16100
Apr 03, 202419.2019.2219.2019.2219.133,000
Apr 02, 202419.0119.2019.0119.2019.112,600
Apr 01, 202419.2619.2619.2219.2219.13300
Mar 28, 202419.2619.2619.2619.2619.17-
Mar 27, 202419.2219.2219.2219.2219.13400
Mar 26, 202419.2619.2619.2019.2019.113,300
Mar 25, 202419.4619.4619.2519.2519.166,300
Mar 22, 202419.2719.2819.2719.2819.197,100
Mar 22, 20240.091 Dividend
Mar 21, 202419.2919.2919.2919.2919.11-
Mar 20, 202419.2619.3019.2619.3019.122,700
Mar 19, 202419.2619.2719.2619.2719.094,900
Mar 18, 202419.2419.2419.2419.2419.062,300
Mar 15, 202419.2419.2419.2419.2419.06-
Mar 14, 202419.2519.2519.2319.2319.052,900
Mar 13, 202419.2219.3019.2219.3019.123,100
Mar 12, 202419.3019.3019.3019.3019.12100
Mar 11, 202419.3019.3019.3019.3019.12700
Mar 08, 202419.2719.2919.2519.2919.111,200
Mar 07, 202419.2619.2619.2619.2619.082,000
Mar 06, 202419.1919.1919.1919.1919.01-
Mar 05, 202419.2119.2119.2119.2119.032,500
Mar 04, 202419.0919.1719.0919.1718.995,000
Mar 01, 202419.0519.1719.0519.1018.924,400
Feb 29, 202419.1519.1519.0619.0618.881,600
Feb 28, 202419.1119.1119.1119.1118.932,600
Feb 27, 202419.0819.1219.0819.1218.942,900
Feb 26, 202419.1519.1519.1519.1518.971,300
Feb 23, 202419.1719.1919.1519.1518.974,300
Feb 23, 20240.091 Dividend
Feb 22, 202419.2419.2419.2419.2418.973,100
Feb 21, 202419.2019.2119.2019.2118.941,300
Feb 20, 202419.0919.2019.0919.1618.892,300
Feb 16, 202419.1819.1819.1819.1818.912,500
Feb 15, 202419.2019.2119.1619.1618.893,100
Feb 14, 202419.0819.1719.0819.1318.866,000
Feb 13, 202419.1519.1519.1319.1318.862,900
Feb 12, 202419.2619.2619.2419.2418.973,000
Feb 09, 202419.2419.2519.2419.2518.983,100
Feb 08, 202419.2119.2419.2019.2318.9621,500
Feb 07, 202419.1819.2519.1819.2518.983,900
Feb 06, 202419.2319.2319.2319.2318.963,700
Feb 05, 202419.4119.4119.1319.1818.917,400
Feb 02, 202419.2119.2719.2119.2218.956,500
Feb 01, 202419.3519.3519.2719.2719.001,900
Jan 31, 202419.2619.3019.2119.2518.983,800
Jan 30, 202419.2119.2819.2119.2618.9912,800
Jan 29, 202419.2519.2519.2519.2518.982,800
Jan 26, 202419.2319.2319.2319.2318.962,000
Jan 25, 202419.2019.2219.2019.2218.953,700
Jan 25, 20240.091 Dividend
Jan 24, 202419.2719.2719.2219.2218.86200
Jan 23, 202419.0719.2619.0719.2518.891,400
Jan 22, 202419.2019.3019.2019.3018.94700
Jan 19, 202419.1619.2419.1619.2418.883,900
Jan 18, 202419.2219.2219.2219.2218.862,500
Jan 17, 202419.2319.2419.1819.1818.82500
Jan 16, 202419.3219.3219.2519.3018.943,000
Jan 15, 202419.4119.4119.3719.3719.012,400
Jan 12, 202419.3719.3819.3019.3018.945,200
Jan 11, 202419.4119.4119.3019.3218.964,800
Jan 10, 202419.3119.3119.3119.3118.952,900
Jan 09, 202419.2519.2719.2519.2718.914,900
Jan 08, 202419.1919.1919.1919.1918.83500
Jan 05, 202419.1919.1919.1419.1418.782,900
Jan 04, 202419.0119.1919.0119.1818.822,800
Jan 03, 202419.2319.2419.2119.2218.86800
Jan 02, 202419.3419.3419.3019.3018.9410,600
Dec 29, 202319.3319.3319.3319.3318.97-
Dec 28, 202319.3819.3819.3619.3619.001,500
Dec 28, 20230.091 Dividend
Dec 27, 202319.3819.4419.3819.4418.995,600
Dec 22, 202319.3819.3819.3819.3818.93-
Dec 21, 202319.3719.3819.3719.3818.932,100
Dec 20, 202319.3719.3919.3719.3918.942,400
Dec 19, 202319.3519.3619.3519.3518.906,900
Dec 18, 202319.4419.4419.3119.3118.862,900
Dec 15, 202319.2319.3719.2319.3118.863,200
Dec 14, 202319.0219.3019.0219.3018.854,100
Dec 13, 202319.0219.0219.0219.0218.572,500
Dec 12, 202318.9518.9618.9518.9618.523,400
Dec 11, 202318.9118.9218.9118.9218.482,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...