Toronto - Delayed Quote
CAD
Dynamic Active Canadian Bond ETF (DXBC.TO)
21.14
-0.02
(-0.09%)
At close: October 29 at 2:52:57 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.16
21.16
21.16
21.16
21.16
-
Oct 29, 2026
21.14
21.14
21.14
21.16
21.16
900
Oct 28, 2026
21.16
21.16
21.16
21.16
21.16
-
Oct 27, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
21.16
21.16
21.16
21.16
21.16
-
Oct 26, 2026
21.16
21.16
21.16
21.16
21.08
-
Oct 23, 2026
21.16
21.16
21.16
21.16
21.08
-
Oct 22, 2026
21.16
21.16
21.16
21.16
21.08
-
Oct 21, 2026
21.13
21.13
21.13
21.16
21.08
4,700
Oct 20, 2026
21.14
21.14
21.14
21.12
21.05
1,000
Oct 19, 2026
21.19
21.19
21.19
21.19
21.11
-
Oct 16, 2026
21.20
21.20
21.20
21.19
21.11
5,200
Oct 15, 2026
21.15
21.15
21.15
21.15
21.08
-
Oct 14, 2026
21.14
21.14
21.14
21.15
21.08
1,800
Oct 13, 2026
21.19
21.19
21.19
21.16
21.08
151
Oct 9, 2026
21.12
21.12
21.12
21.11
21.04
300
Oct 8, 2026
20.99
20.99
20.99
20.99
20.92
-
Oct 7, 2026
20.99
20.99
20.99
20.99
20.92
-
Oct 6, 2026
20.99
20.99
20.99
20.99
20.92
-
Oct 5, 2026
21.02
21.02
21.02
20.99
20.92
101
Oct 2, 2026
21.03
21.03
20.99
20.99
20.92
2,500
Oct 1, 2026
21.05
21.05
21.05
21.01
20.94
8,401
Sep 30, 2026
21.01
21.01
21.01
21.01
20.94
-
Sep 29, 2026
21.01
21.01
21.01
21.01
20.94
-
Sep 28, 2026
21.02
21.02
21.02
21.01
20.94
1,000
Sep 25, 2026
21.04
21.04
21.04
21.08
21.01
2,900
Sep 24, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
21.01
21.01
21.01
20.98
20.91
1,500
Sep 23, 2026
21.26
21.26
21.26
21.26
21.12
-
Sep 22, 2026
21.22
21.22
21.22
21.26
21.12
400
Sep 21, 2026
21.15
21.15
21.15
21.15
21.01
-
Sep 18, 2026
21.17
21.17
21.17
21.15
21.01
500
Sep 17, 2026
21.02
21.02
21.02
21.02
20.88
-
Sep 16, 2026
21.02
21.02
21.02
21.02
20.88
-
Sep 15, 2026
21.05
21.05
21.05
21.02
20.88
300
Sep 14, 2026
21.03
21.04
21.03
21.01
20.87
1,730
Sep 11, 2026
21.06
21.06
21.06
21.02
20.88
1,000
Sep 10, 2026
21.08
21.08
21.08
21.00
20.86
145
Sep 9, 2026
21.15
21.15
21.15
21.13
20.99
2,800
Sep 8, 2026
21.21
21.21
21.21
21.21
21.07
-
Sep 4, 2026
21.22
21.24
21.22
21.21
21.07
2,500
Sep 3, 2026
21.24
21.24
21.24
21.24
21.10
-
Sep 2, 2026
21.24
21.24
21.24
21.24
21.10
-
Sep 1, 2026
21.27
21.27
21.27
21.24
21.10
108
Aug 31, 2026
21.19
21.21
21.18
21.25
21.11
8,100
Aug 28, 2026
21.23
21.23
21.23
21.25
21.11
200
Aug 27, 2026
21.32
21.32
21.32
21.32
21.18
-
Aug 26, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
21.29
21.29
21.29
21.32
21.18
7,000
Aug 25, 2026
21.02
21.40
21.02
21.41
21.23
8,379
Aug 24, 2026
21.37
21.37
21.37
21.32
21.14
1,445
Aug 21, 2026
21.26
21.26
21.26
21.23
21.05
4,700
Aug 20, 2026
21.28
21.28
21.28
21.24
21.06
500
Aug 19, 2026
21.35
21.35
21.35
21.32
21.14
600
Aug 18, 2026
21.31
21.31
21.31
21.30
21.12
2,600
Aug 17, 2026
21.40
21.40
21.40
21.40
21.22
-
Aug 14, 2026
21.40
21.40
21.40
21.40
21.22
-
Aug 13, 2026
21.43
21.43
21.43
21.40
21.22
600
Aug 12, 2026
21.30
21.34
21.30
21.32
21.14
2,200
Aug 11, 2026
21.27
21.27
21.27
21.27
21.09
-
Aug 10, 2026
21.31
21.31
21.30
21.27
21.09
3,104
Aug 7, 2026
21.49
21.49
21.49
21.49
21.30
-
Aug 6, 2026
21.49
21.49
21.49
21.49
21.30
-
Aug 5, 2026
21.45
21.45
21.45
21.49
21.30
1,200
Aug 4, 2026
21.33
21.33
21.33
21.33
21.15
-
Jul 31, 2026
21.37
21.37
21.35
21.33
21.15
1,375
Jul 30, 2026
21.41
21.41
21.41
21.41
21.23
-
Jul 29, 2026
21.39
21.39
21.39
21.41
21.23
400
Jul 28, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
21.56
21.56
21.56
21.56
21.37
-
Jul 27, 2026
21.52
21.57
21.52
21.56
21.29
4,630
Jul 24, 2026
21.52
21.57
21.52
21.50
21.23
8,700
Jul 23, 2026
21.55
21.55
21.55
21.55
21.28
-
Jul 22, 2026
21.55
21.55
21.55
21.55
21.28
-
Jul 21, 2026
21.58
21.58
21.58
21.55
21.28
2,700
Jul 20, 2026
21.55
21.55
21.54
21.53
21.26
1,500
Jul 17, 2026
21.57
21.57
21.57
21.55
21.28
2,200
Jul 16, 2026
21.55
21.55
21.55
21.55
21.28
-
Jul 15, 2026
21.55
21.55
21.55
21.55
21.28
-
Jul 14, 2026
21.56
21.56
21.55
21.55
21.28
1,300
Jul 13, 2026
21.55
21.55
21.55
21.53
21.26
400
Jul 10, 2026
21.58
21.58
21.58
21.58
21.31
-
Jul 9, 2026
21.60
21.62
21.58
21.58
21.31
1,259
Jul 8, 2026
21.57
21.57
21.52
21.54
21.27
700
Jul 7, 2026
21.70
21.70
21.70
21.70
21.43
-
Jul 6, 2026
21.70
21.70
21.70
21.70
21.43
-
Jul 3, 2026
21.70
21.70
21.70
21.70
21.43
-
Jul 2, 2026
21.68
21.70
21.68
21.70
21.43
7,224
Jun 30, 2026
21.77
21.77
21.75
21.78
21.51
9,100
Jun 29, 2026
21.79
21.79
21.74
21.78
21.51
9,046
Jun 26, 2026
21.75
21.75
21.71
21.73
21.46
10,500
Jun 25, 2026
0.074
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
21.75
21.75
21.72
21.74
21.47
13,805
Jun 24, 2026
21.84
21.84
21.84
21.88
21.53
1,500
Jun 23, 2026
21.74
21.78
21.73
21.78
21.43
12,200
Jun 22, 2026
21.68
21.72
21.68
21.71
21.36
9,605
Jun 19, 2026
21.75
21.75
21.75
21.78
21.43
400
Jun 18, 2026
21.80
21.84
21.78
21.80
21.45
9,800
Jun 17, 2026
21.77
21.77
21.77
21.77
21.42
100
Jun 16, 2026
21.84
21.84
21.77
21.80
21.45
4,925
Jun 15, 2026
21.78
21.80
21.78
21.78
21.43
4,800
Jun 12, 2026
21.81
21.82
21.81
21.83
21.48
8,100
Jun 11, 2026
21.72
21.72
21.72
21.76
21.41
5,100
Jun 10, 2026
21.65
21.66
21.65
21.66
21.32
1,800
Jun 9, 2026
21.60
21.66
21.60
21.66
21.32
2,400
Jun 8, 2026
21.80
21.80
21.80
21.80
21.45
-
Jun 5, 2026
21.80
21.80
21.80
21.80
21.45
-
Jun 4, 2026
21.82
21.84
21.82
21.80
21.45
9,300
Jun 3, 2026
21.79
21.79
21.79
21.79
21.44
-
Jun 2, 2026
21.78
21.79
21.78
21.79
21.44
2,001
Jun 1, 2026
21.68
21.72
21.68
21.72
21.37
1,030
May 29, 2026
21.77
21.77
21.77
21.76
21.41
2,200
May 28, 2026
21.73
21.75
21.73
21.75
21.40
2,200
May 27, 2026
21.67
21.67
21.67
21.67
21.32
-
May 26, 2026
0.056
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
21.67
21.67
21.67
21.67
21.32
4,575
May 25, 2026
21.60
21.60
21.60
21.60
21.20
-
May 22, 2026
21.59
21.59
21.59
21.60
21.20
100
May 21, 2026
21.53
21.55
21.53
21.60
21.20
600
May 20, 2026
21.46
21.56
21.46
21.55
21.15
2,500
May 19, 2026
21.55
21.55
21.55
21.55
21.15
-
May 15, 2026
21.55
21.55
21.55
21.55
21.15
-
May 14, 2026
21.62
21.62
21.60
21.55
21.15
5,400
May 13, 2026
21.50
21.50
21.50
21.50
21.10
-
May 12, 2026
21.53
21.53
21.52
21.50
21.10
3,700
May 11, 2026
21.65
21.65
21.65
21.65
21.25
-
May 8, 2026
21.66
21.66
21.66
21.65
21.25
800
May 7, 2026
21.53
21.53
21.53
21.56
21.16
300
May 6, 2026
21.61
21.61
21.61
21.60
21.20
301
May 5, 2026
21.50
21.50
21.48
21.47
21.07
4,700
May 4, 2026
21.45
21.46
21.45
21.44
21.04
3,800
May 1, 2026
21.59
21.59
21.59
21.56
21.16
1,313
Apr 30, 2026
21.67
21.67
21.67
21.67
21.27
-
Apr 29, 2026
21.67
21.67
21.67
21.67
21.27
-
Apr 28, 2026
21.67
21.67
21.67
21.67
21.27
-
Apr 27, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
21.67
21.67
21.67
21.67
21.27
-
Apr 24, 2026
21.67
21.67
21.67
21.67
21.20
-
Apr 23, 2026
21.71
21.71
21.71
21.67
21.20
1,800
Apr 22, 2026
21.64
21.64
21.64
21.64
21.17
-
Apr 21, 2026
21.65
21.65
21.63
21.64
21.17
225
Apr 20, 2026
21.67
21.67
21.67
21.71
21.24
500
Apr 17, 2026
21.67
21.67
21.67
21.69
21.22
300
Apr 16, 2026
21.66
21.66
21.66
21.66
21.19
-
Apr 15, 2026
21.66
21.66
21.66
21.66
21.19
601
Apr 14, 2026
21.70
21.70
21.70
21.68
21.21
3,100
Apr 13, 2026
21.59
21.59
21.59
21.59
21.12
-
Apr 10, 2026
21.61
21.61
21.61
21.59
21.12
1,300
Apr 9, 2026
21.65
21.65
21.59
21.59
21.12
700
Apr 8, 2026
21.57
21.57
21.57
21.57
21.10
-
Apr 7, 2026
21.57
21.57
21.57
21.57
21.10
-
Apr 6, 2026
21.61
21.61
21.61
21.57
21.10
200
Apr 2, 2026
21.51
21.51
21.51
21.51
21.04
-
Apr 1, 2026
21.56
21.56
21.56
21.51
21.04
1,211
Mar 31, 2026
21.52
21.52
21.52
21.52
21.05
-
Mar 30, 2026
21.52
21.52
21.52
21.52
21.05
4,600
Mar 27, 2026
21.48
21.48
21.48
21.48
21.02
-
Mar 26, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
21.48
21.48
21.48
21.48
21.02
-
Mar 25, 2026
21.48
21.48
21.48
21.48
20.95
-
Mar 24, 2026
21.52
21.52
21.48
21.48
20.95
325
Mar 23, 2026
21.45
21.45
21.45
21.45
20.93
-
Mar 20, 2026
21.45
21.45
21.45
21.45
20.93
825
Mar 19, 2026
21.70
21.70
21.70
21.70
21.17
-
Mar 18, 2026
21.70
21.70
21.70
21.70
21.17
-
Mar 17, 2026
21.72
21.72
21.71
21.70
21.17
1,600
Mar 16, 2026
21.55
21.55
21.55
21.55
21.02
-
Mar 13, 2026
21.58
21.58
21.58
21.55
21.02
1,795
Mar 12, 2026
21.62
21.62
21.62
21.62
21.09
-
Mar 11, 2026
21.65
21.65
21.62
21.62
21.09
400
Mar 10, 2026
21.74
21.74
21.74
21.73
21.20
100
Mar 9, 2026
21.66
21.73
21.66
21.78
21.25
990
Mar 6, 2026
21.76
21.76
21.72
21.72
21.19
3,625
Mar 5, 2026
21.83
21.83
21.83
21.81
21.28
5,925
Mar 4, 2026
21.93
21.93
21.93
21.91
21.37
300
Mar 3, 2026
21.95
21.95
21.95
21.95
21.41
-
Mar 2, 2026
21.96
21.96
21.96
21.95
21.41
4,511
Feb 27, 2026
22.03
22.03
22.03
22.03
21.49
-
Feb 26, 2026
22.04
22.04
22.04
22.03
21.49
3,001
Feb 25, 2026
22.01
22.01
22.01
22.01
21.47
-
Feb 24, 2026
0.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
22.04
22.04
22.04
22.01
21.47
500
Feb 23, 2026
22.09
22.09
22.09
22.06
21.46
2,309
Feb 20, 2026
22.03
22.03
22.03
22.03
21.44
-
Feb 19, 2026
22.04
22.04
22.04
22.03
21.44
4,200
Feb 18, 2026
22.01
22.01
22.01
22.01
21.42
-
Feb 17, 2026
22.05
22.06
22.04
22.01
21.42
5,001
Feb 13, 2026
21.93
21.93
21.93
21.93
21.34
-
Feb 12, 2026
21.93
21.93
21.93
21.93
21.34
-
Feb 11, 2026
21.92
21.92
21.92
21.93
21.34
200
Feb 10, 2026
21.91
21.91
21.91
21.88
21.29
5,910
Feb 9, 2026
21.85
21.85
21.85
21.83
21.24
1,300
Feb 6, 2026
21.84
21.84
21.84
21.83
21.24
1,700
Feb 5, 2026
21.85
21.85
21.85
21.82
21.23
400
Feb 4, 2026
21.80
21.80
21.80
21.80
21.21
-
Feb 3, 2026
21.80
21.80
21.80
21.80
21.21
-
Feb 2, 2026
21.80
21.80
21.80
21.80
21.21
-
Jan 30, 2026
21.80
21.80
21.80
21.80
21.21
-
Jan 29, 2026
21.81
21.82
21.78
21.80
21.21
4,012
Jan 28, 2026
21.78
21.78
21.78
21.78
21.19
-
Jan 27, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
21.80
21.80
21.78
21.78
21.19
3,700
Jan 26, 2026
21.90
21.91
21.90
21.91
21.26
200
Jan 23, 2026
21.81
21.81
21.81
21.82
21.17
400
Jan 22, 2026
21.80
21.80
21.80
21.80
21.15
-
Jan 21, 2026
21.78
21.82
21.78
21.80
21.15
1,300
Jan 20, 2026
21.79
21.79
21.79
21.79
21.14
300
Jan 19, 2026
21.84
21.84
21.84
21.82
21.17
475
Jan 16, 2026
21.87
21.87
21.87
21.87
21.22
-
Jan 15, 2026
21.85
21.85
21.85
21.87
21.22
1,400
Jan 14, 2026
21.78
21.78
21.78
21.78
21.14
-
Jan 13, 2026
21.79
21.80
21.76
21.78
21.14
3,497
Jan 12, 2026
21.80
21.80
21.80
21.78
21.14
4,712
Jan 9, 2026
21.82
21.82
21.82
21.80
21.15
1,000
Jan 8, 2026
21.79
21.79
21.75
21.77
21.13
3,715
Jan 7, 2026
21.71
21.71
21.71
21.71
21.07
-
Jan 6, 2026
21.72
21.72
21.72
21.71
21.07
300
Jan 5, 2026
21.73
21.73
21.73
21.73
21.09
-
Jan 2, 2026
21.73
21.73
21.73
21.73
21.09
-
Dec 31, 2025
21.73
21.73
21.73
21.73
21.09
-
Dec 30, 2025
0.06091
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
21.73
21.73
21.73
21.73
21.09
1,800
Dec 29, 2025
21.84
21.84
21.84
21.84
21.13
303
Dec 24, 2025
21.78
21.78
21.78
21.78
21.08
-
Dec 23, 2025
21.80
21.80
21.80
21.78
21.08
1,400
Dec 22, 2025
21.70
21.73
21.70
21.73
21.03
400
Dec 19, 2025
21.71
21.71
21.71
21.70
21.00
6,000
Dec 18, 2025
21.74
21.74
21.74
21.74
21.04
-
Dec 17, 2025
21.74
21.74
21.74
21.74
21.04
-
Dec 16, 2025
21.74
21.74
21.74
21.74
21.04
-
Dec 15, 2025
21.71
21.71
21.71
21.74
21.04
2,045
Dec 12, 2025
21.70
21.70
21.70
21.70
21.00
-
Dec 11, 2025
21.70
21.70
21.70
21.70
21.00
-
Dec 10, 2025
21.72
21.72
21.72
21.70
21.00
3,400
Dec 9, 2025
21.65
21.65
21.65
21.63
20.93
4,415
Dec 8, 2025
21.56
21.60
21.56
21.64
20.94
12,125
Dec 5, 2025
21.65
21.65
21.65
21.66
20.96
125
Dec 4, 2025
21.91
21.91
21.91
21.91
21.20
-
Dec 3, 2025
21.91
21.91
21.91
21.91
21.20
-
Dec 2, 2025
21.91
21.91
21.91
21.91
21.20
-
Dec 1, 2025
21.96
21.96
21.94
21.91
21.20
3,609
Nov 28, 2025
22.04
22.04
22.04
22.04
21.33
-
Nov 27, 2025
22.04
22.04
22.04
22.04
21.33
123
Nov 26, 2025
22.07
22.07
22.03
22.03
21.32
2,000
Nov 25, 2025
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
22.02
22.02
22.02
22.01
21.30
101
Nov 24, 2025
22.03
22.03
22.03
22.03
21.27
1,309
Nov 21, 2025
21.99
22.00
21.99
22.00
21.24
2,901
Nov 20, 2025
21.93
21.93
21.93
21.93
21.17
123
Nov 19, 2025
21.95
21.95
21.92
21.90
21.14
1,300
Nov 18, 2025
21.98
21.98
21.98
21.90
21.14
200
Nov 17, 2025
21.99
21.99
21.99
21.94
21.18
884
Nov 14, 2025
21.98
21.98
21.97
21.97
21.21
3,700
Nov 13, 2025
22.03
22.03
22.03
22.03
21.27
-
Nov 12, 2025
22.03
22.03
22.03
22.03
21.27
-
Nov 11, 2025
22.06
22.06
22.06
22.03
21.27
200
Nov 10, 2025
21.98
22.03
21.98
22.02
21.26
831
Nov 7, 2025
22.03
22.03
22.03
22.03
21.27
100
Nov 6, 2025
22.11
22.11
22.11
22.10
21.33
300
Nov 5, 2025
22.05
22.06
22.05
22.02
21.26
5,480
Nov 4, 2025
22.02
22.02
22.02
22.01
21.25
809
Nov 3, 2025
22.05
22.05
22.05
22.02
21.26
203
Oct 31, 2025
22.07
22.07
22.07
22.05
21.29
400
Oct 30, 2025
22.13
22.13
22.13
22.13
21.36
-
