Global X US Dollar Currency ETF (TSX:DLR.U)
Canada · Delayed Price · Currency is CAD 10.25
-0.01 (-0.05%)
Aug 22, 2025, 3:59 PM EDT
TSX:DLR.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 0.10% | 776,000 |
| Jul 11, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | -0.10% | 394,900 |
| Jul 10, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | - | 477,000 |
| Jul 9, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 0.10% | 497,800 |
| Jul 8, 2025 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | -0.10% | 715,900 |
| Jul 7, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | - | 703,800 |
| Jul 4, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | - | 489,400 |
| Jul 3, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 0.10% | 441,800 |
| Jul 2, 2025 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | - | 1,140,300 |
| 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 | - | 544,600 |
| 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 | 10.18 | - | 761,400 |
| Jun 20, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.18 | - | 796,900 |
| Jun 19, 2025 | 10.26 | 10.26 | 10.25 | 10.26 | 10.18 | - | 291,500 |
| Jun 18, 2025 | 10.26 | 10.26 | 10.25 | 10.26 | 10.18 | - | 807,300 |
| Jun 17, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.18 | 0.10% | 414,300 |
| Jun 16, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.17 | - | 704,500 |
| Jun 13, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.17 | - | 572,100 |
| Jun 12, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.17 | - | 670,400 |