Global X US Dollar Currency ETF (TSX:DLR.U)
Canada
· Delayed Price · Currency is CAD 10.19
+0.01 (0.10%)
Jul 2, 2025, 9:57 AM EDT
TSX:DLR.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 237,785 |
| Jun 30, 2025 | 10.19 | 10.19 | 10.18 | 10.19 | 10.19 | -0.68% | 675,000 |
| Jun 27, 2025 | 10.26 | 10.27 | 10.26 | 10.26 | 10.18 | -0.10% | 717,600 |
| Jun 26, 2025 | 10.27 | 10.27 | 10.26 | 10.27 | 10.19 | - | 544,610 |
| Jun 25, 2025 | 10.27 | 10.27 | 10.26 | 10.27 | 10.19 | - | 937,500 |
| Jun 24, 2025 | 10.26 | 10.27 | 10.25 | 10.27 | 10.19 | 0.10% | 769,000 |
| Jun 23, 2025 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | - | 761,400 |
| Jun 20, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | - | 796,900 |
| Jun 19, 2025 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | - | 291,524 |
| Jun 18, 2025 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | - | 807,300 |
| Jun 17, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 414,333 |
| Jun 16, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | - | 704,508 |
| Jun 13, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | - | 572,144 |
| Jun 12, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | - | 670,441 |
| Jun 11, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | - | 605,100 |
| Jun 10, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 634,700 |
| Jun 9, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.10% | 481,841 |
| Jun 6, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | - | 481,341 |
| Jun 5, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | - | 879,116 |
| Jun 4, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 837,500 |
| Jun 3, 2025 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | - | 677,700 |
| Jun 2, 2025 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | - | 752,907 |
| May 30, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | - | 483,600 |
| May 29, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | - | 1,164,643 |
| May 28, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | - | 660,900 |
| May 27, 2025 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | - | 703,610 |
| May 26, 2025 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 799,745 |
| May 23, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 907,113 |
| May 22, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 471,213 |
| May 21, 2025 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | - | 644,808 |
| May 20, 2025 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 814,500 |
| May 16, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | - | 336,800 |
| May 15, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | - | 438,000 |
| May 14, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 644,700 |
| May 13, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 865,800 |
| May 12, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | - | 585,620 |
| May 9, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | - | 486,204 |
| May 8, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | - | 534,700 |
| May 7, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 481,602 |
| May 6, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | -0.10% | 706,000 |
| May 5, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 643,342 |
| May 2, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | - | 610,100 |
| May 1, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 525,200 |
| Apr 30, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | - | 596,300 |
| Apr 29, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 682,813 |
| Apr 28, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | -0.10% | 864,400 |
| Apr 25, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 606,949 |
| Apr 24, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 727,300 |
| Apr 23, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 630,000 |
| Apr 22, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 651,600 |