Canada markets closed

Dynamic Active Investment Grade Floating Rate ETF (DXV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.62-0.02 (-0.10%)
At close: 03:59PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202419.6719.6719.6019.6219.626,300
May 09, 202419.6219.6519.6219.6419.644,900
May 08, 202419.6519.6519.5819.5819.58158,000
May 07, 202419.6819.6819.6819.6819.68500
May 06, 202419.6519.6619.6219.6619.665,100
May 03, 202419.6319.6819.6319.6819.681,500
May 02, 202419.6119.6219.6119.6219.62400
May 01, 202419.6219.6519.6219.6519.653,700
Apr 30, 202419.6019.6319.5719.6119.616,200
Apr 29, 202419.6219.6419.6219.6319.631,400
Apr 26, 202419.6319.6319.6319.6319.63600
Apr 25, 202419.5919.5919.5419.5919.593,000
Apr 24, 202419.7019.7019.5919.5919.594,800
Apr 24, 20240.092 Dividend
Apr 23, 202419.7419.7419.7419.7419.654,300
Apr 22, 202419.7719.7719.7019.7219.631,300
Apr 19, 202419.7019.7219.7019.7219.631,700
Apr 18, 202419.8019.8019.6719.6719.581,600
Apr 17, 202419.7119.7219.6719.6719.586,200
Apr 16, 202419.6719.7219.6619.7219.6310,900
Apr 15, 202419.6819.6819.6019.6019.517,600
Apr 12, 202419.7019.7119.6819.6919.604,400
Apr 11, 202419.5919.7019.5919.6619.5715,400
Apr 10, 202419.6319.6319.5819.6119.525,300
Apr 09, 202419.6219.6819.6219.6819.5910,400
Apr 08, 202419.6319.6319.6119.6119.52900
Apr 05, 202419.6019.6519.5919.5919.508,700
Apr 04, 202419.6619.6619.6219.6419.554,800
Apr 03, 202419.6419.6419.6119.6219.532,900
Apr 02, 202419.6019.6119.5719.5719.483,100
Apr 01, 202419.6219.6219.5919.6019.519,300
Mar 28, 202419.5919.5919.5919.5919.502,900
Mar 27, 202419.6619.6619.6419.6519.5621,400
Mar 26, 202419.6019.6019.5719.6019.514,400
Mar 25, 202419.6119.6219.5919.6019.517,100
Mar 22, 202419.6219.6319.6219.6219.532,100
Mar 22, 20240.092 Dividend
Mar 21, 202419.6519.6819.6519.6819.50400
Mar 20, 202419.7119.7119.6719.7019.5219,500
Mar 19, 202419.6119.6619.6119.6619.482,900
Mar 18, 202419.6619.6619.6419.6419.461,800
Mar 15, 202419.6419.6519.6119.6119.432,700
Mar 14, 202419.6319.6319.5919.6019.423,600
Mar 13, 202419.6619.6619.6319.6319.453,800
Mar 12, 202419.6619.6619.6019.6219.443,900
Mar 11, 202419.6519.6519.6119.6119.434,800
Mar 08, 202419.6919.6919.6519.6519.4715,000
Mar 07, 202419.6619.6619.6419.6619.484,000
Mar 06, 202419.6819.6819.6419.6519.474,100
Mar 05, 202419.6619.6719.6619.6719.493,400
Mar 04, 202419.6819.6819.5919.6219.446,100
Mar 01, 202419.6219.6719.6219.6719.492,100
Feb 29, 202419.6519.6519.6519.6519.47600
Feb 28, 202419.6119.6519.6119.6519.474,900
Feb 27, 202419.6819.6819.6119.6319.452,500
Feb 26, 202419.6519.6519.6019.6119.433,700
Feb 23, 202419.6219.6319.6019.6319.452,800
Feb 23, 20240.092 Dividend
Feb 22, 202419.6419.7119.6419.7119.442,200
Feb 21, 202419.7019.7019.6519.6519.382,200
Feb 20, 202419.6319.6919.6319.6819.418,100
Feb 16, 202419.6519.6519.6319.6319.361,700
Feb 15, 202419.6719.6719.6519.6519.383,300
Feb 14, 202419.6519.6719.6519.6719.405,400
Feb 13, 202419.6019.6019.6019.6019.331,300
Feb 12, 202419.6519.6519.5919.5919.3233,100
Feb 09, 202419.6019.6019.6019.6019.33-
Feb 08, 202419.6519.6519.5919.5919.322,300
Feb 07, 202419.6219.6419.6219.6319.36700
Feb 06, 202419.6119.6419.6119.6419.37500
Feb 05, 202419.6019.6019.5919.5919.321,300
Feb 02, 202419.5619.5619.5619.5619.29200
Feb 01, 202419.6219.6619.6219.6619.399,100
Jan 31, 202419.6019.6219.5919.6219.354,200
Jan 30, 202419.6019.6019.6019.6019.33400
Jan 29, 202419.6919.6919.5619.5819.311,300
Jan 26, 202419.5619.5619.5219.5319.2610,500
Jan 25, 202419.6019.6019.5619.5919.323,000
Jan 25, 20240.092 Dividend
Jan 24, 202419.7519.7519.6719.6919.322,900
Jan 23, 202419.6819.6819.6519.6719.31800
Jan 22, 202419.6819.6819.6319.6719.316,500
Jan 19, 202419.6019.6419.6019.6419.287,300
Jan 18, 202419.6019.6119.6019.6119.257,100
Jan 17, 202419.5619.5819.5519.5819.226,900
Jan 16, 202419.5819.5819.5019.5019.1447,300
Jan 15, 202419.6819.6819.5919.6219.26600
Jan 12, 202419.5919.6319.5919.6319.277,500
Jan 11, 202419.6019.6019.5919.6019.244,600
Jan 10, 202419.6119.6119.5619.5619.203,700
Jan 09, 202419.6019.6019.5519.5619.207,000
Jan 08, 202419.6019.6319.5919.6019.249,800
Jan 05, 202419.5719.6019.5719.5819.221,700
Jan 04, 202419.5919.5919.5419.5419.189,300
Jan 03, 202419.5519.5719.5519.5619.204,000
Jan 02, 202419.6019.6019.5319.5419.183,200
Dec 29, 202319.5219.5619.5219.5419.184,100
Dec 28, 202319.7019.7019.5019.5019.1425,400
Dec 28, 20230.261 Dividend
Dec 27, 202319.8819.8819.8219.8419.225,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...