Premium
Dynamic Active Discount Bond ETF (DXDB)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734648000 | 21.25 | -0.09 | -0.42 | 21.26 | 21.26 | 21.24 | 5960 |
| 1734561600 | 21.34 | -0.05 | -0.23 | 21.36 | 21.39 | 21.34 | 6426 |
| 1734475200 | 21.39 | 0.01 | 0.05 | 21.34 | 21.4 | 21.34 | 19480 |
| 1734388800 | 21.38 | 0.02 | 0.09 | 21.37 | 21.38 | 21.33 | 4772 |
| 1734129600 | 21.36 | 0.01 | 0.05 | 21.35 | 21.37 | 21.33 | 8000 |
| 1734043200 | 21.35 | -0.09 | -0.42 | 21.38 | 21.41 | 21.35 | 7700 |
| 1733956800 | 21.44 | -0.02 | -0.09 | 21.47 | 21.51 | 21.42 | 3609 |
| 1733870400 | 21.46 | 0.01 | 0.05 | 21.47 | 21.48 | 21.46 | 2933 |
| 1733784000 | 21.45 | -0.03 | -0.14 | 21.47 | 21.47 | 21.45 | 10400 |
| 1733524800 | 21.48 | 0.1 | 0.47 | 21.455 | 21.48 | 21.45 | 3285 |
| 1733438400 | 21.38 | 0.02 | 0.09 | 21.34 | 21.38 | 21.34 | 9300 |
| 1733352000 | 21.36 | 0.05 | 0.23 | 21.31 | 21.37 | 21.28 | 4455 |
| 1733265600 | 21.31 | -0.04 | -0.19 | 21.33 | 21.33 | 21.3 | 9100 |
| 1733179200 | 21.35 | 0.01 | 0.05 | 21.32 | 21.35 | 21.32 | 4178 |
| 1732920000 | 21.34 | 0.14 | 0.66 | 21.24 | 21.34 | 21.24 | 11500 |
| 1732833600 | 21.2 | 0.02 | 0.09 | 21.24 | 21.24 | 21.16 | 3592 |
| 1732747200 | 21.18 | 0.06 | 0.28 | 21.14 | 21.2 | 21.14 | 6523 |
| 1732660800 | 21.12 | -0.02 | -0.09 | 21.13 | 21.15 | 21.12 | 3100 |
| 1732574400 | 21.14 | 0.07 | 0.33 | 21.16 | 21.72 | 21.13 | 27862 |
| 1732315200 | 21.07 | 0.02 | 0.10 | 21.05 | 21.07 | 21.05 | 3400 |
| 1732228800 | 21.05 | -0.09 | -0.43 | 21.13 | 21.13 | 21.05 | 7100 |
| 1732142400 | 21.14 | -0.05 | -0.24 | 21.15 | 21.15 | 21.13 | 4200 |
| 1732056000 | 21.19 | -0.02 | -0.09 | 21.17 | 21.21 | 21.17 | 10000 |
| 1731969600 | 21.21 | 0.01 | 0.05 | 21.21 | 21.21 | 21.21 | 25 |
| 1731710400 | 21.2 | 0.01 | 0.05 | 21.15 | 21.22 | 21.15 | 2009 |
| 1731624000 | 21.19 | 0.03 | 0.14 | 21.22 | 21.22 | 21.18 | 6700 |
| 1731537600 | 21.16 | -0.02 | -0.09 | 21.2 | 21.2 | 21.14 | 11739 |
| 1731451200 | 21.18 | -0.06 | -0.28 | 21.18 | 21.18 | 21.14 | 1800 |
| 1731364800 | 21.24 | -0.01 | -0.05 | 21.27 | 21.27 | 21.24 | 4045 |
| 1731105600 | 21.25 | 0.02 | 0.09 | 21.23 | 21.26 | 21.23 | 4192 |
| 1731019200 | 21.23 | 0.07 | 0.33 | 21.21 | 21.23 | 21.2 | 12811 |
| 1730932800 | 21.16 | -0.02 | -0.09 | 21.14 | 21.16 | 21.13 | 1880 |
| 1730846400 | 21.18 | 0 | 0.00 | 21.14 | 21.18 | 21.14 | 4400 |
| 1730760000 | 21.18 | 0.06 | 0.28 | 21.18 | 21.2 | 21.18 | 1815 |
| 1730497200 | 21.12 | -0.09 | -0.42 | 21.16 | 21.16 | 21.12 | 2801 |
| 1730410800 | 21.21 | 0.01 | 0.05 | 21.2 | 21.21 | 21.15 | 7400 |
| 1730324400 | 21.2 | 0.01 | 0.05 | 21.2 | 21.21 | 21.19 | 25407 |
| 1730238000 | 21.19 | 0.01 | 0.05 | 21.08 | 21.19 | 21.08 | 9425 |
| 1730151600 | 21.18 | -0.07 | -0.33 | 21.2 | 21.2 | 21.16 | 7542 |
| 1729892400 | 21.25 | -0.02 | -0.09 | 21.27 | 21.27 | 21.23 | 21072 |
| 1729806000 | 21.27 | 0.02 | 0.09 | 21.24 | 21.28 | 21.23 | 4120 |
| 1729719600 | 21.25 | -0.03 | -0.14 | 21.26 | 21.26 | 21.21 | 15009 |
| 1729633200 | 21.28 | 0.05 | 0.24 | 21.27 | 21.28 | 21.25 | 15700 |
| 1729546800 | 21.23 | -0.09 | -0.42 | 21.26 | 21.26 | 21.22 | 15395 |
| 1729287600 | 21.32 | 0.02 | 0.09 | 21.33 | 21.33 | 21.31 | 6291 |
| 1729201200 | 21.3 | -0.04 | -0.19 | 21.29 | 21.3 | 21.27 | 10920 |
| 1729114800 | 21.34 | 0.04 | 0.19 | 21.31 | 21.34 | 21.31 | 10335 |
| 1729028400 | 21.3 | 0.05 | 0.24 | 21.25 | 21.3 | 21.25 | 13400 |
| 1728682800 | 21.25 | 0.04 | 0.19 | 21.21 | 21.25 | 21.2 | 10400 |
| 1728596400 | 21.21 | 0.07 | 0.33 | 21.17 | 21.21 | 21.16 | 1900 |
| 1728510000 | 21.14 | -0.02 | -0.09 | 21.14 | 21.15 | 21.11 | 6732 |
| 1728423600 | 21.16 | 0.02 | 0.09 | 21.11 | 21.16 | 21.11 | 1200 |
| 1728337200 | 21.14 | -0.05 | -0.24 | 21.13 | 21.14 | 21.13 | 700 |
| 1728078000 | 21.19 | -0.08 | -0.38 | 21.19 | 21.19 | 21.19 | 34800 |
| 1727991600 | 21.27 | -0.04 | -0.19 | 21.29 | 21.29 | 21.27 | 3159 |
| 1727905200 | 21.31 | -0.07 | -0.33 | 21.3 | 21.32 | 21.3 | 13900 |
| 1727818800 | 21.38 | 0.07 | 0.33 | 21.37 | 21.38 | 21.35 | 28400 |
| 1727732400 | 21.31 | -0.06 | -0.28 | 21.38 | 21.38 | 21.31 | 8000 |
| 1727473200 | 21.37 | 0.07 | 0.33 | 21.33 | 21.37 | 21.33 | 4717 |
| 1727386800 | 21.3 | 0.01 | 0.05 | 21.32 | 21.32 | 21.29 | 7490 |
| 1727300400 | 21.29 | -0.05 | -0.23 | 21.32 | 21.32 | 21.29 | 20345 |
| 1727214000 | 21.34 | -0.03 | -0.14 | 21.32 | 21.34 | 21.32 | 3900 |
| 1727127600 | 21.37 | -0.02 | -0.09 | 21.37 | 21.41 | 21.34 | 8710 |
| 1726868400 | 21.39 | 0 | 0.00 | 21.35 | 21.39 | 21.34 | 13700 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
