Toronto - Delayed Quote
CAD
Dynamic Active Crossover Bond ETF (DXO.TO)
18.87
0.00
(0.00%)
At close: October 30 at 2:25:00 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
18.87
18.87
18.87
18.87
18.87
900
Oct 29, 2026
18.88
18.88
18.87
18.87
18.87
6,100
Oct 28, 2026
18.91
18.91
18.91
18.91
18.91
-
Oct 27, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
18.76
18.91
18.76
18.91
18.91
2,300
Oct 26, 2026
18.92
18.92
18.92
18.92
18.84
-
Oct 23, 2026
18.81
18.92
18.81
18.91
18.83
9,300
Oct 22, 2026
18.90
18.90
18.90
18.90
18.82
-
Oct 21, 2026
18.81
18.89
18.81
18.89
18.81
300
Oct 20, 2026
18.77
18.88
18.77
18.88
18.79
800
Oct 19, 2026
18.89
18.89
18.89
18.89
18.81
-
Oct 16, 2026
18.80
18.93
18.80
18.89
18.81
1,200
Oct 15, 2026
18.87
18.87
18.87
18.87
18.79
-
Oct 14, 2026
18.91
18.91
18.91
18.91
18.83
-
Oct 13, 2026
18.91
18.91
18.91
18.91
18.82
1,300
Oct 9, 2026
18.92
18.92
18.92
18.92
18.84
2,600
Oct 8, 2026
18.89
18.89
18.89
18.89
18.81
200
Oct 7, 2026
18.92
18.92
18.90
18.90
18.82
1,300
Oct 6, 2026
18.92
18.92
18.92
18.92
18.84
1,900
Oct 5, 2026
18.74
18.87
18.74
18.87
18.79
1,200
Oct 2, 2026
18.89
18.89
18.89
18.89
18.81
2,600
Oct 1, 2026
18.86
18.90
18.86
18.89
18.81
3,400
Sep 30, 2026
18.87
18.87
18.87
18.87
18.79
-
Sep 29, 2026
18.91
18.91
18.90
18.90
18.82
11,200
Sep 28, 2026
18.74
18.91
18.74
18.89
18.81
8,400
Sep 25, 2026
18.92
18.95
18.92
18.95
18.87
1,900
Sep 24, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
19.00
19.00
19.00
19.00
18.92
400
Sep 23, 2026
19.13
19.13
19.13
19.13
18.97
1,100
Sep 22, 2026
19.24
19.24
19.24
19.24
19.07
-
Sep 21, 2026
19.21
19.21
19.21
19.21
19.04
-
Sep 18, 2026
19.21
19.21
19.21
19.21
19.04
100
Sep 17, 2026
19.16
19.24
19.16
19.24
19.07
1,900
Sep 16, 2026
19.17
19.17
19.17
19.17
19.01
-
Sep 15, 2026
19.18
19.18
19.18
19.18
19.02
-
Sep 14, 2026
19.20
19.20
19.20
19.20
19.03
-
Sep 11, 2026
19.23
19.23
19.19
19.19
19.02
5,200
Sep 10, 2026
19.22
19.22
19.22
19.22
19.05
1,000
Sep 9, 2026
19.32
19.32
19.29
19.29
19.12
1,200
Sep 8, 2026
19.33
19.33
19.33
19.33
19.16
-
Sep 4, 2026
19.32
19.32
19.32
19.32
19.15
-
Sep 3, 2026
19.34
19.34
19.34
19.34
19.17
1,000
Sep 2, 2026
19.20
19.31
19.20
19.31
19.14
1,400
Sep 1, 2026
19.32
19.32
19.30
19.30
19.13
900
Aug 31, 2026
19.46
19.46
19.35
19.35
19.18
1,300
Aug 28, 2026
19.37
19.37
19.37
19.37
19.20
1,000
Aug 27, 2026
19.51
19.51
19.38
19.38
19.21
600
Aug 26, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
19.38
19.38
19.38
19.38
19.21
3,000
Aug 25, 2026
19.49
19.49
19.47
19.47
19.22
2,500
Aug 24, 2026
19.43
19.43
19.43
19.43
19.18
-
Aug 21, 2026
19.42
19.42
19.42
19.42
19.17
-
Aug 20, 2026
19.42
19.42
19.42
19.42
19.17
1,100
Aug 19, 2026
19.40
19.40
19.40
19.40
19.15
-
Aug 18, 2026
19.37
19.40
19.37
19.40
19.15
800
Aug 17, 2026
19.49
19.49
19.43
19.43
19.18
1,000
Aug 14, 2026
19.43
19.43
19.43
19.43
19.18
1,100
Aug 13, 2026
19.45
19.45
19.45
19.45
19.20
100
Aug 12, 2026
19.41
19.42
19.41
19.42
19.17
1,100
Aug 11, 2026
19.40
19.40
19.40
19.40
19.15
300
Aug 10, 2026
19.40
19.40
19.40
19.40
19.15
-
Aug 7, 2026
19.37
19.37
19.37
19.37
19.12
-
Aug 6, 2026
19.40
19.40
19.40
19.40
19.15
-
Aug 5, 2026
19.40
19.40
19.40
19.40
19.15
400
Aug 4, 2026
19.35
19.36
19.35
19.36
19.11
1,200
Jul 31, 2026
19.44
19.44
19.29
19.30
19.05
3,000
Jul 30, 2026
19.33
19.33
19.33
19.33
19.08
11,200
Jul 29, 2026
19.21
19.30
19.21
19.30
19.05
11,800
Jul 28, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
19.41
19.41
19.41
19.41
19.16
-
Jul 27, 2026
19.41
19.41
19.41
19.41
19.08
2,000
Jul 24, 2026
19.40
19.41
19.40
19.41
19.08
8,200
Jul 23, 2026
19.39
19.39
19.39
19.39
19.06
600
Jul 22, 2026
19.48
19.48
19.48
19.48
19.15
-
Jul 21, 2026
19.44
19.48
19.44
19.48
19.15
300
Jul 20, 2026
19.56
19.56
19.47
19.48
19.15
6,000
Jul 17, 2026
19.52
19.52
19.52
19.52
19.19
300
Jul 16, 2026
19.38
19.53
19.38
19.51
19.18
2,500
Jul 15, 2026
19.37
19.53
19.37
19.53
19.20
2,500
Jul 14, 2026
19.49
19.49
19.49
19.49
19.16
100
Jul 13, 2026
19.60
19.60
19.48
19.48
19.15
2,800
Jul 10, 2026
19.52
19.52
19.52
19.52
19.19
1,100
Jul 9, 2026
19.51
19.51
19.51
19.51
19.18
-
Jul 8, 2026
19.50
19.50
19.50
19.50
19.17
300
Jul 7, 2026
19.68
19.68
19.54
19.54
19.21
700
Jul 6, 2026
19.49
19.49
19.49
19.49
19.16
-
Jul 3, 2026
19.44
19.50
19.44
19.49
19.16
4,400
Jul 2, 2026
19.65
19.65
19.55
19.55
19.22
7,200
Jun 30, 2026
19.57
19.57
19.57
19.57
19.24
1,300
Jun 29, 2026
19.54
19.57
19.54
19.56
19.23
1,500
Jun 26, 2026
19.45
19.55
19.45
19.54
19.21
10,400
Jun 25, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
19.63
19.63
19.63
19.63
19.30
-
Jun 24, 2026
19.64
19.65
19.64
19.64
19.23
1,600
Jun 23, 2026
19.61
19.61
19.61
19.61
19.20
1,000
Jun 22, 2026
19.66
19.66
19.59
19.59
19.18
1,200
Jun 19, 2026
19.79
19.79
19.65
19.65
19.24
2,200
Jun 18, 2026
19.64
19.64
19.64
19.64
19.23
200
Jun 17, 2026
19.63
19.63
19.63
19.63
19.22
-
Jun 16, 2026
19.63
19.63
19.63
19.63
19.22
-
Jun 15, 2026
19.57
19.57
19.57
19.57
19.16
-
Jun 12, 2026
19.61
19.61
19.61
19.61
19.20
2,600
Jun 11, 2026
19.53
19.58
19.53
19.58
19.17
4,100
Jun 10, 2026
19.53
19.53
19.53
19.53
19.12
1,100
Jun 9, 2026
19.56
19.56
19.56
19.56
19.15
200
Jun 8, 2026
19.67
19.67
19.52
19.52
19.11
3,000
Jun 5, 2026
19.54
19.54
19.51
19.51
19.10
1,100
Jun 4, 2026
19.77
19.77
19.58
19.58
19.17
2,700
Jun 3, 2026
19.55
19.56
19.55
19.56
19.15
300
Jun 2, 2026
19.57
19.57
19.57
19.57
19.16
-
Jun 1, 2026
19.41
19.56
19.41
19.56
19.15
300
May 29, 2026
19.55
19.58
19.55
19.58
19.17
1,500
May 28, 2026
19.54
19.54
19.54
19.54
19.13
4,200
May 27, 2026
19.52
19.52
19.51
19.51
19.10
1,200
May 26, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
19.52
19.52
19.52
19.52
19.11
100
May 25, 2026
19.56
19.57
19.56
19.57
19.08
3,100
May 22, 2026
19.53
19.53
19.53
19.53
19.04
500
May 21, 2026
19.53
19.53
19.53
19.53
19.04
7,000
May 20, 2026
19.50
19.51
19.50
19.51
19.02
700
May 19, 2026
19.45
19.45
19.45
19.45
18.96
-
May 15, 2026
19.61
19.61
19.45
19.45
18.96
2,000
May 14, 2026
19.56
19.56
19.56
19.56
19.07
1,000
May 13, 2026
19.50
19.50
19.50
19.50
19.01
-
May 12, 2026
19.54
19.54
19.54
19.54
19.05
-
May 11, 2026
19.58
19.58
19.58
19.58
19.09
-
May 8, 2026
19.56
19.58
19.56
19.57
19.08
4,900
May 7, 2026
19.53
19.54
19.52
19.52
19.03
1,300
May 6, 2026
19.55
19.59
19.55
19.59
19.10
7,200
May 5, 2026
19.51
19.52
19.50
19.50
19.01
1,300
May 4, 2026
19.30
19.46
19.30
19.46
18.97
5,200
May 1, 2026
19.51
19.51
19.51
19.51
19.02
-
Apr 30, 2026
19.47
19.47
19.47
19.47
18.98
-
Apr 29, 2026
19.53
19.53
19.53
19.53
19.04
-
Apr 28, 2026
19.56
19.56
19.56
19.56
19.07
-
Apr 27, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
19.57
19.57
19.55
19.56
19.06
1,200
Apr 24, 2026
19.63
19.63
19.63
19.63
19.06
-
Apr 23, 2026
19.57
19.62
19.57
19.62
19.05
300
Apr 22, 2026
19.67
19.67
19.66
19.66
19.09
1,400
Apr 21, 2026
19.60
19.65
19.60
19.64
19.06
1,700
Apr 20, 2026
19.66
19.66
19.66
19.66
19.09
2,700
Apr 17, 2026
19.61
19.61
19.61
19.61
19.04
-
Apr 16, 2026
19.63
19.63
19.60
19.60
19.03
1,200
Apr 15, 2026
19.65
19.65
19.65
19.65
19.08
900
Apr 14, 2026
19.58
19.58
19.58
19.58
19.01
-
Apr 13, 2026
19.55
19.55
19.55
19.55
18.98
-
Apr 10, 2026
19.46
19.55
19.46
19.55
18.97
3,600
Apr 9, 2026
19.60
19.60
19.60
19.60
19.03
400
Apr 8, 2026
19.48
19.59
19.48
19.59
19.02
700
Apr 7, 2026
19.47
19.48
19.45
19.48
18.91
400
Apr 6, 2026
19.62
19.62
19.48
19.48
18.91
1,300
Apr 2, 2026
19.40
19.46
19.40
19.46
18.89
1,600
Apr 1, 2026
19.52
19.52
19.43
19.43
18.87
400
Mar 31, 2026
19.38
19.39
19.38
19.38
18.81
6,100
Mar 30, 2026
19.22
19.22
19.22
19.22
18.66
-
Mar 27, 2026
19.24
19.28
19.22
19.28
18.72
2,000
Mar 26, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
19.59
19.59
19.26
19.26
18.70
5,900
Mar 25, 2026
19.50
19.50
19.50
19.50
18.85
1,100
Mar 24, 2026
19.41
19.44
19.41
19.44
18.79
900
Mar 23, 2026
19.48
19.49
19.46
19.47
18.82
14,800
Mar 20, 2026
19.43
19.43
19.39
19.39
18.74
1,300
Mar 19, 2026
19.52
19.52
19.52
19.52
18.87
5,200
Mar 18, 2026
19.56
19.56
19.56
19.56
18.91
-
Mar 17, 2026
19.55
19.56
19.55
19.56
18.91
3,400
Mar 16, 2026
19.51
19.52
19.51
19.52
18.87
2,800
Mar 13, 2026
19.43
19.43
19.43
19.43
18.79
1,000
Mar 12, 2026
19.50
19.50
19.50
19.50
18.85
200
Mar 11, 2026
19.59
19.59
19.56
19.56
18.90
2,700
Mar 10, 2026
19.66
19.67
19.66
19.67
19.01
5,200
Mar 9, 2026
19.63
19.64
19.63
19.64
18.99
3,100
Mar 6, 2026
19.66
19.66
19.64
19.64
18.99
4,300
Mar 5, 2026
19.67
19.67
19.67
19.67
19.01
200
Mar 4, 2026
19.72
19.74
19.72
19.72
19.06
3,600
Mar 3, 2026
19.61
19.71
19.61
19.70
19.04
2,300
Mar 2, 2026
19.71
19.71
19.71
19.71
19.05
6,700
Feb 27, 2026
19.76
19.76
19.75
19.75
19.09
1,300
Feb 26, 2026
19.77
19.77
19.77
19.77
19.11
200
Feb 25, 2026
19.77
19.77
19.76
19.77
19.11
2,800
Feb 24, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
19.88
19.88
19.77
19.77
19.11
1,200
Feb 23, 2026
19.97
19.97
19.85
19.85
19.11
1,300
Feb 20, 2026
19.86
19.86
19.86
19.86
19.12
600
Feb 19, 2026
19.82
19.83
19.82
19.82
19.08
3,800
Feb 18, 2026
19.81
19.81
19.81
19.81
19.07
-
Feb 17, 2026
19.82
19.82
19.82
19.82
19.08
-
Feb 13, 2026
19.96
19.96
19.82
19.82
19.08
300
Feb 12, 2026
19.77
19.77
19.77
19.77
19.03
-
Feb 11, 2026
19.77
19.77
19.77
19.77
19.03
2,100
Feb 10, 2026
19.88
19.88
19.77
19.77
19.03
600
Feb 9, 2026
19.75
19.75
19.75
19.75
19.01
1,100
Feb 6, 2026
19.84
19.84
19.73
19.74
19.00
1,800
Feb 5, 2026
19.72
19.72
19.69
19.70
18.97
3,000
Feb 4, 2026
19.68
19.69
19.68
19.69
18.96
1,000
Feb 3, 2026
19.68
19.68
19.68
19.68
18.95
300
Feb 2, 2026
19.70
19.70
19.70
19.70
18.97
1,300
Jan 30, 2026
19.65
19.67
19.65
19.67
18.94
400
Jan 29, 2026
19.67
19.68
19.66
19.66
18.93
1,600
Jan 28, 2026
19.66
19.67
19.65
19.65
18.92
6,700
Jan 27, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
19.77
19.77
19.67
19.67
18.93
1,000
Jan 26, 2026
19.86
19.86
19.75
19.75
18.93
1,600
Jan 23, 2026
19.74
19.74
19.74
19.74
18.92
-
Jan 22, 2026
19.84
19.84
19.74
19.74
18.92
1,300
Jan 21, 2026
19.70
19.72
19.69
19.72
18.91
9,400
Jan 20, 2026
19.72
19.72
19.72
19.72
18.91
-
Jan 19, 2026
19.60
19.75
19.60
19.72
18.91
8,500
Jan 16, 2026
19.73
19.73
19.73
19.73
18.92
-
Jan 15, 2026
19.73
19.73
19.73
19.73
18.92
200
Jan 14, 2026
19.83
19.83
19.72
19.74
18.92
700
Jan 13, 2026
19.81
19.81
19.71
19.71
18.90
1,700
Jan 12, 2026
19.55
19.70
19.55
19.68
18.87
5,800
Jan 9, 2026
19.71
19.71
19.71
19.71
18.90
200
Jan 8, 2026
19.78
19.78
19.68
19.68
18.87
2,700
Jan 7, 2026
19.57
19.69
19.57
19.69
18.88
700
Jan 6, 2026
19.68
19.68
19.68
19.68
18.87
600
Jan 5, 2026
19.83
19.83
19.67
19.68
18.87
1,500
Jan 2, 2026
19.66
19.66
19.64
19.64
18.83
400
Dec 31, 2025
19.66
19.66
19.66
19.66
18.85
1,500
Dec 30, 2025
0.091
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
19.66
19.66
19.65
19.66
18.85
2,200
Dec 29, 2025
19.60
19.73
19.60
19.73
18.83
2,600
Dec 24, 2025
19.71
19.71
19.71
19.71
18.81
-
Dec 23, 2025
19.68
19.68
19.68
19.68
18.78
-
Dec 22, 2025
19.68
19.68
19.68
19.68
18.78
1,100
Dec 19, 2025
19.68
19.68
19.68
19.68
18.78
2,000
Dec 18, 2025
19.69
19.69
19.68
19.68
18.78
1,400
Dec 17, 2025
19.67
19.67
19.67
19.67
18.77
-
Dec 16, 2025
19.65
19.65
19.65
19.65
18.75
-
Dec 15, 2025
19.65
19.65
19.65
19.65
18.75
100
Dec 12, 2025
19.65
19.65
19.65
19.65
18.75
1,100
Dec 11, 2025
19.66
19.66
19.66
19.66
18.76
-
Dec 10, 2025
19.64
19.66
19.64
19.66
18.76
1,000
Dec 9, 2025
19.66
19.66
19.66
19.66
18.76
-
Dec 8, 2025
19.55
19.64
19.55
19.64
18.74
2,700
Dec 5, 2025
19.70
19.70
19.70
19.70
18.80
-
Dec 4, 2025
19.60
19.70
19.60
19.70
18.80
3,300
Dec 3, 2025
19.72
19.72
19.72
19.72
18.82
-
Dec 2, 2025
19.71
19.71
19.71
19.71
18.81
200
Dec 1, 2025
19.67
19.70
19.67
19.70
18.80
5,000
Nov 28, 2025
19.75
19.75
19.75
19.75
18.85
100
Nov 27, 2025
19.75
19.75
19.75
19.75
18.85
-
Nov 26, 2025
19.73
19.73
19.73
19.73
18.83
700
Nov 25, 2025
0.091
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
19.76
19.76
19.71
19.72
18.81
11,200
Nov 24, 2025
19.75
19.75
19.75
19.75
18.76
-
Nov 21, 2025
19.72
19.75
19.72
19.75
18.76
400
Nov 20, 2025
19.74
19.74
19.72
19.72
18.73
300
Nov 19, 2025
19.71
19.71
19.71
19.71
18.72
100
Nov 18, 2025
19.82
19.82
19.82
19.82
18.83
1,000
Nov 17, 2025
19.68
19.68
19.68
19.68
18.69
200
Nov 14, 2025
19.70
19.70
19.70
19.70
18.72
2,200
Nov 13, 2025
19.78
19.78
19.71
19.71
18.72
1,700
Nov 12, 2025
19.80
19.80
19.78
19.78
18.79
2,300
Nov 11, 2025
19.77
19.80
19.77
19.80
18.81
400
Nov 10, 2025
19.76
19.76
19.75
19.75
18.76
600
Nov 7, 2025
19.75
19.75
19.75
19.75
18.76
-
Nov 6, 2025
19.75
19.75
19.74
19.74
18.75
2,700
Nov 5, 2025
19.71
19.71
19.70
19.70
18.71
400
Nov 4, 2025
19.75
19.75
19.72
19.72
18.73
2,400
Nov 3, 2025
19.73
19.73
19.73
19.73
18.74
900
Oct 31, 2025
19.79
19.79
19.77
19.77
18.78
2,500
Oct 30, 2025
19.63
19.82
19.63
19.79
18.80
1,700
