Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyn Ishares Act Crossover Bond ETF (TSX: DXO )

19.39 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 20.17 20.17 20.17 0 -0.03(-0.15%)
Apr 29, 2019 20.20 20.20 20.20 50 +0.00(+0.00%)
Apr 26, 2019 20.20 20.20 20.20 20 +0.00(+0.00%)
Apr 24, 2019 20.20 20.20 20.20 0 +0.00(+0.00%)
Apr 23, 2019 20.20 20.20 20.20 20.20 100 +0.05(+0.25%)
Apr 22, 2019 20.15 20.15 20.15 20.15 1,000 +0.00(+0.00%)
Apr 12, 2019 20.15 20.15 20.15 0 -0.01(-0.05%)
Apr 11, 2019 20.16 20.16 20.16 20.16 100 +0.11(+0.55%)
Apr 02, 2019 20.05 20.05 20.05 0 +0.02(+0.10%)
Apr 01, 2019 20.03 20.03 20.03 20.03 1,600 +0.03(+0.15%)
Mar 27, 2019 20.00 20.00 20.00 0 +0.04(+0.20%)
Mar 26, 2019 19.96 19.96 19.96 19.96 100 +0.04(+0.20%)
Mar 25, 2019 19.92 19.92 19.92 19.92 200 +0.02(+0.10%)
Mar 21, 2019 19.90 19.90 19.90 0 +0.00(+0.00%)
Mar 19, 2019 19.90 19.90 19.90 0 +0.05(+0.25%)
Mar 18, 2019 19.85 19.85 19.85 48 +0.00(+0.00%)
Mar 14, 2019 19.85 19.85 19.85 0 -0.01(-0.05%)
Mar 13, 2019 19.86 19.86 19.86 19.86 100 +0.02(+0.10%)
Mar 12, 2019 19.84 19.84 19.84 19.84 221 +0.10(+0.51%)
Mar 08, 2019 19.74 19.74 19.74 0 +0.00(+0.00%)
Mar 05, 2019 19.74 19.74 19.74 0 +0.00(+0.00%)
Feb 28, 2019 19.74 19.74 19.74 0 +0.00(+0.00%)
Feb 27, 2019 19.74 19.74 19.74 90 +0.00(+0.00%)
Feb 26, 2019 19.74 19.74 19.74 150 +0.00(+0.00%)
Feb 25, 2019 19.74 19.74 19.74 19.74 400 +0.00(+0.00%)
Feb 22, 2019 19.74 19.74 19.74 60 +0.00(+0.00%)
Feb 21, 2019 19.74 19.74 19.74 60 +0.00(+0.00%)
Feb 19, 2019 19.74 19.74 19.74 0 +0.00(+0.00%)
Feb 15, 2019 19.74 19.74 19.74 0 +0.05(+0.25%)
Feb 13, 2019 19.69 19.69 19.69 0 +0.02(+0.10%)
Feb 12, 2019 19.68 19.68 19.67 19.67 1,131 -0.06(-0.30%)
Feb 11, 2019 19.73 19.73 19.73 19.73 356 -0.04(-0.20%)
Feb 08, 2019 19.77 19.77 19.77 19.77 400 +0.11(+0.56%)
Feb 04, 2019 19.66 19.66 19.66 0 +0.09(+0.46%)
Feb 01, 2019 19.57 19.57 19.57 19.57 2,500 +0.14(+0.72%)
Jan 29, 2019 19.43 19.43 19.43 0 +0.01(+0.05%)
Jan 28, 2019 19.37 19.42 19.37 19.42 600 +0.15(+0.78%)
Jan 24, 2019 19.27 19.27 19.27 0 +0.00(+0.00%)
Jan 23, 2019 19.27 19.27 19.27 94 +0.00(+0.00%)
Jan 18, 2019 19.27 19.27 19.27 0 +0.00(+0.00%)
Jan 15, 2019 19.27 19.27 19.27 0 +0.00(+0.00%)
Jan 10, 2019 19.27 19.27 19.27 0 +0.24(+1.26%)
Jan 09, 2019 19.03 19.03 19.03 70 +0.00(+0.00%)
Jan 02, 2019 19.03 19.03 19.03 0 -0.24(-1.25%)
Dec 20, 2018 19.27 19.27 19.27 0 -0.07(-0.36%)
Dec 19, 2018 19.34 19.34 19.34 72 +0.00(+0.00%)
Dec 17, 2018 19.34 19.34 19.34 0 -0.01(-0.05%)
Dec 11, 2018 19.35 19.35 19.35 0 +0.06(+0.31%)
Dec 10, 2018 19.26 19.29 19.26 19.29 1,600 +0.01(+0.05%)
Dec 07, 2018 19.33 19.33 19.28 19.28 1,500 -0.04(-0.21%)
Dec 06, 2018 19.33 19.39 19.31 19.32 4,200 -0.10(-0.51%)
Dec 05, 2018 19.42 19.42 19.42 49 +0.00(+0.00%)
Dec 04, 2018 19.41 19.42 19.41 19.42 48,400 +0.12(+0.62%)
Dec 03, 2018 19.30 19.30 19.30 19.30 3,700 +0.01(+0.05%)
Nov 30, 2018 19.25 19.29 19.25 19.29 1,600 +0.03(+0.16%)
Nov 29, 2018 19.26 19.26 19.26 19.26 100 -0.01(-0.05%)
Nov 16, 2018 19.27 19.27 19.27 0 -0.29(-1.48%)
Nov 08, 2018 19.56 19.56 19.56 0 +0.09(+0.46%)
Oct 26, 2018 19.47 19.47 19.47 0 -0.13(-0.66%)
Oct 22, 2018 19.60 19.60 19.60 0 -0.05(-0.25%)
Oct 10, 2018 19.65 19.65 19.65 0 -0.17(-0.86%)
Oct 04, 2018 19.82 19.82 19.82 0 -0.01(-0.05%)
Oct 03, 2018 19.83 19.83 19.83 19.83 1,300 +0.04(+0.20%)
Sep 26, 2018 19.79 19.79 19.79 0 +0.00(+0.00%)
Sep 20, 2018 19.79 19.79 19.79 0 -0.12(-0.60%)
Sep 13, 2018 19.91 19.91 19.91 0 -0.01(-0.05%)
Sep 11, 2018 19.92 19.92 19.92 0 +0.00(+0.00%)
Aug 23, 2018 19.92 19.92 19.92 0 +0.01(+0.05%)
Aug 22, 2018 19.92 19.92 19.91 19.91 1,700 +0.04(+0.20%)
Aug 15, 2018 19.87 19.87 19.87 0 +0.08(+0.40%)
Aug 09, 2018 19.79 19.79 19.79 0 -0.02(-0.10%)
Aug 07, 2018 19.81 19.81 19.81 0 +0.12(+0.61%)
Jul 26, 2018 19.69 19.69 19.69 0 +0.13(+0.66%)
Jul 24, 2018 19.56 19.56 19.56 0 -0.16(-0.81%)
Jul 16, 2018 19.72 19.72 19.72 0 +0.02(+0.10%)
Jul 12, 2018 19.70 19.70 19.70 0 +0.10(+0.51%)
Jul 04, 2018 19.60 19.60 19.60 0 -0.09(-0.46%)
Jun 25, 2018 19.69 19.69 19.69 0 -0.06(-0.30%)
Jun 22, 2018 19.75 19.75 19.75 19.75 400 -0.01(-0.05%)
Jun 20, 2018 19.76 19.76 19.76 0 -0.09(-0.45%)
Jun 18, 2018 19.85 19.85 19.85 0 +0.02(+0.10%)
Jun 14, 2018 19.83 19.83 19.83 0 +0.10(+0.51%)
Jun 08, 2018 19.73 19.73 19.73 0 -0.05(-0.25%)
Jun 04, 2018 19.78 19.78 19.78 0 +0.13(+0.66%)
May 25, 2018 19.65 19.65 19.65 0 -0.08(-0.41%)
May 23, 2018 19.73 19.73 19.73 0 -0.11(-0.55%)
May 14, 2018 19.84 19.84 19.84 0 +0.07(+0.35%)
May 09, 2018 19.77 19.77 19.77 0 +0.03(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.