Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyn Ishares Act Crossover Bond ETF (TSX: DXO )

19.07 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
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%)
May 03, 2018 19.74 19.74 19.74 0 -0.09(-0.45%)
Apr 26, 2018 19.83 19.83 19.83 0 -0.06(-0.30%)
Apr 20, 2018 19.89 19.89 19.89 0 -0.15(-0.75%)
Apr 18, 2018 20.04 20.04 20.04 0 +0.00(+0.00%)
Apr 17, 2018 20.05 20.05 20.04 20.04 950 -0.01(-0.05%)
Apr 12, 2018 20.05 20.05 20.05 0 +0.17(+0.86%)
Apr 11, 2018 19.97 19.97 19.88 19.88 400 -0.13(-0.65%)
Apr 10, 2018 20.01 20.01 20.01 20.01 1,060 -0.05(-0.25%)
Apr 09, 2018 20.06 20.06 20.06 20.06 500 +0.11(+0.55%)
Apr 06, 2018 19.95 19.95 19.95 19.95 100 +0.09(+0.45%)
Mar 26, 2018 19.86 19.86 19.86 0 -0.12(-0.60%)
Mar 20, 2018 19.98 19.98 19.98 0 +0.03(+0.15%)
Mar 19, 2018 19.94 19.95 19.94 19.95 2,106 +0.09(+0.45%)
Mar 16, 2018 20.00 20.00 19.86 19.86 1,150 -0.16(-0.80%)
Mar 12, 2018 20.02 20.02 20.02 0 -0.01(-0.05%)
Mar 09, 2018 20.02 20.03 20.02 20.03 2,248 +0.09(+0.45%)
Mar 08, 2018 19.94 19.94 19.94 19.94 2,000 -0.11(-0.55%)
Mar 07, 2018 20.05 20.05 20.05 20.05 786 +0.07(+0.35%)
Mar 05, 2018 19.98 19.98 19.98 0 -0.07(-0.35%)
Mar 01, 2018 20.05 20.05 20.05 0 -0.04(-0.20%)
Feb 28, 2018 20.09 20.09 20.09 20.09 500 -0.03(-0.15%)
Feb 27, 2018 20.12 20.12 20.12 20.12 643 +0.03(+0.15%)
Feb 26, 2018 20.08 20.09 20.08 20.09 2,600 +0.06(+0.30%)
Feb 23, 2018 20.03 20.03 20.03 20.03 300 +0.03(+0.15%)
Feb 20, 2018 20.00 20.00 20.00 7 +0.01(+0.05%)
Feb 15, 2018 19.99 19.99 19.99 0 -0.02(-0.10%)
Feb 14, 2018 20.03 20.03 20.01 20.01 600 -0.11(-0.55%)
Feb 09, 2018 20.12 20.12 20.12 0 +0.00(+0.00%)
Feb 08, 2018 20.12 20.12 20.12 20.12 1,400 +0.02(+0.10%)
Feb 07, 2018 20.10 20.10 20.10 20.10 200 -0.01(-0.05%)
Feb 06, 2018 20.11 20.11 20.11 20.11 1,000 -0.13(-0.64%)
Feb 01, 2018 20.24 20.24 20.24 0 -0.01(-0.05%)
Jan 30, 2018 20.25 20.25 20.25 0 -0.08(-0.39%)
Jan 22, 2018 20.33 20.33 20.33 0 -0.01(-0.05%)
Jan 19, 2018 20.34 20.34 20.34 20.34 1,057 -0.10(-0.49%)
Jan 18, 2018 20.44 20.44 20.44 20.44 300 +0.02(+0.10%)
Jan 17, 2018 20.40 20.42 20.38 20.42 940 +0.04(+0.20%)
Jan 16, 2018 20.38 20.38 20.38 20.38 1,100 +0.03(+0.15%)
Jan 12, 2018 20.35 20.35 20.35 70 +0.01(+0.05%)
Jan 10, 2018 20.34 20.34 20.34 0 +0.01(+0.05%)
Jan 09, 2018 20.45 20.45 20.33 20.33 1,130 -0.13(-0.64%)
Jan 08, 2018 20.46 20.46 20.46 20.46 200 -0.04(-0.20%)
Dec 28, 2017 20.50 20.50 20.50 20 +0.00(+0.00%)
Dec 22, 2017 20.50 20.50 20.50 0 +0.02(+0.10%)
Dec 21, 2017 20.48 20.48 20.48 20.48 1,171 -0.19(-0.92%)
Dec 15, 2017 20.67 20.67 20.67 0 +0.04(+0.19%)
Dec 07, 2017 20.63 20.63 20.63 0 +0.12(+0.59%)
Nov 30, 2017 20.51 20.51 20.51 0 +0.00(+0.00%)
Nov 29, 2017 20.51 20.51 20.51 20.51 470 -0.07(-0.34%)
Nov 16, 2017 20.58 20.58 20.58 0 +0.15(+0.73%)
Nov 15, 2017 20.55 20.55 20.43 20.43 1,440 -0.12(-0.58%)
Nov 14, 2017 20.57 20.57 20.55 20.55 700 +0.00(+0.00%)
Nov 13, 2017 20.55 20.55 20.55 20.55 100 -0.08(-0.39%)
Nov 10, 2017 20.63 20.63 20.63 20.63 1,500 -0.01(-0.05%)
Nov 06, 2017 20.64 20.64 20.64 0 +0.00(+0.00%)
Oct 26, 2017 20.64 20.64 20.64 0 -0.04(-0.19%)
Oct 25, 2017 20.68 20.68 20.68 20.68 800 -0.04(-0.19%)
Oct 24, 2017 20.72 20.72 20.72 20.72 500 +0.06(+0.29%)
Oct 19, 2017 20.66 20.66 20.66 0 +0.02(+0.10%)
Oct 17, 2017 20.64 20.64 20.64 0 +0.01(+0.05%)
Oct 16, 2017 20.63 20.63 20.63 20.63 100 -0.08(-0.39%)
Oct 13, 2017 20.71 20.71 20.71 20.71 360 +0.08(+0.39%)
Oct 11, 2017 20.63 20.63 20.63 0 -0.05(-0.24%)
Oct 10, 2017 20.68 20.68 20.68 20.68 4,000 +0.00(+0.00%)
Oct 06, 2017 20.67 20.68 20.67 20.68 402 +0.08(+0.39%)
Sep 29, 2017 20.60 20.60 20.60 0 -0.03(-0.15%)
Sep 27, 2017 20.63 20.63 20.63 0 -0.04(-0.19%)
Sep 26, 2017 20.67 20.67 20.67 20.67 800 -0.01(-0.05%)
Sep 22, 2017 20.68 20.68 20.68 30 +0.02(+0.10%)
Sep 21, 2017 20.66 20.66 20.66 20.66 460 +0.00(+0.00%)
Sep 19, 2017 20.66 20.66 20.66 0 +0.05(+0.24%)
Sep 13, 2017 20.61 20.61 20.61 0 +0.06(+0.29%)
Sep 12, 2017 20.50 20.55 20.50 20.55 3,385 +0.05(+0.24%)
Sep 11, 2017 20.50 20.50 20.50 20.50 1,500 -0.14(-0.68%)
Sep 01, 2017 20.64 20.64 20.64 0 +0.06(+0.29%)
Aug 30, 2017 20.58 20.58 20.58 0 +0.02(+0.10%)
Aug 18, 2017 20.56 20.56 20.56 0 -0.01(-0.05%)
Aug 16, 2017 20.57 20.57 20.57 0 -0.03(-0.15%)
Aug 11, 2017 20.60 20.60 20.60 0 +0.02(+0.10%)
Aug 10, 2017 20.58 20.58 20.58 20.58 600 -0.02(-0.10%)
Aug 04, 2017 20.60 20.60 20.60 0 +0.05(+0.24%)
Jul 21, 2017 20.55 20.55 20.55 0 -0.05(-0.24%)
Jul 17, 2017 20.60 20.60 20.60 80 +0.02(+0.10%)
Jul 14, 2017 20.58 20.58 20.58 20.58 960 -0.03(-0.15%)
Jul 03, 2017 20.61 20.61 20.61 20.61 0 +0.00(+0.00%)
Jun 27, 2017 20.61 20.61 20.61 0 +0.00(+0.00%)
Jun 23, 2017 20.61 20.61 20.61 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.