Global X US Dollar Currency ETF (TSX:DLR.U)
Canada · Delayed Price · Currency is CAD 10.28
+0.01 (0.10%)
Sep 24, 2025, 3:56 PM EDT
TSX:DLR.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 370,865 |
| Sep 23, 2025 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | -0.10% | 770,000 |
| Sep 22, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 465,711 |
| Sep 19, 2025 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | - | 687,900 |
| Sep 18, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.10% | 755,200 |
| Sep 17, 2025 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | - | 526,100 |
| Sep 16, 2025 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | - | 756,600 |
| Sep 15, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.10% | 736,806 |
| Sep 12, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.10% | 795,403 |
| Sep 11, 2025 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | - | 472,600 |
| Sep 10, 2025 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | -0.10% | 907,900 |
| Sep 9, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.20% | 1,118,443 |
| Sep 8, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.10% | 1,109,900 |
| Sep 5, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 445,800 |
| Sep 4, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.10% | 631,900 |
| Sep 3, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | - | 658,947 |
| Sep 2, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 421,829 |
| Aug 29, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.10% | 488,804 |
| Aug 28, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 770,735 |
| Aug 27, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 550,100 |
| Aug 26, 2025 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | - | 405,240 |
| Aug 25, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.10% | 821,900 |
| Aug 22, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | - | 688,306 |
| Aug 21, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 569,006 |
| Aug 20, 2025 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | - | 541,100 |
| Aug 19, 2025 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | -0.10% | 767,621 |
| Aug 18, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.20% | 1,162,200 |
| Aug 15, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | - | 537,314 |
| Aug 14, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 946,933 |
| Aug 13, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 598,200 |
| Aug 12, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 627,500 |
| Aug 11, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | - | 595,100 |
| Aug 8, 2025 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | 0.20% | 846,900 |
| Aug 7, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 712,703 |
| Aug 6, 2025 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | - | 594,148 |
| Aug 5, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 975,400 |
| Aug 1, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | - | 580,200 |
| Jul 31, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | - | 530,300 |
| Jul 30, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 527,600 |
| Jul 29, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | -0.10% | 731,328 |
| Jul 28, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 630,331 |
| Jul 25, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | - | 568,700 |
| Jul 24, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 466,624 |
| Jul 23, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 805,600 |
| Jul 22, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 715,500 |
| Jul 21, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | -0.10% | 482,800 |
| Jul 18, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 596,400 |
| Jul 17, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | -0.10% | 670,742 |
| Jul 16, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | - | 387,100 |
| Jul 15, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 460,900 |