Global X US Dollar Currency ETF (TSX:DLR)
Canada
· Delayed Price · Currency is CAD 13.88
+0.04 (0.29%)
Jul 4, 2025, 3:58 PM EDT
TSX:DLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 13.85 | 13.85 | 13.82 | 13.84 | 13.84 | -0.14% | 567,770 |
| Jul 2, 2025 | 13.89 | 13.92 | 13.85 | 13.86 | 13.86 | -0.14% | 1,176,700 |
| Jun 30, 2025 | 13.94 | 13.94 | 13.87 | 13.88 | 13.88 | -1.35% | 850,636 |
| Jun 27, 2025 | 14.00 | 14.12 | 14.00 | 14.07 | 13.96 | 0.50% | 1,189,039 |
| Jun 26, 2025 | 14.02 | 14.02 | 13.98 | 14.00 | 13.89 | -0.57% | 853,100 |
| Jun 25, 2025 | 14.10 | 14.12 | 14.08 | 14.08 | 13.97 | - | 1,275,209 |
| Jun 24, 2025 | 14.07 | 14.09 | 14.04 | 14.08 | 13.97 | -0.14% | 731,326 |
| Jun 23, 2025 | 14.13 | 14.14 | 14.08 | 14.10 | 13.99 | 0.07% | 909,700 |
| Jun 20, 2025 | 14.08 | 14.10 | 14.06 | 14.09 | 13.98 | 0.21% | 1,012,907 |
| Jun 19, 2025 | 14.06 | 14.10 | 14.05 | 14.06 | 13.95 | 0.07% | 363,212 |
| Jun 18, 2025 | 13.99 | 14.05 | 13.99 | 14.05 | 13.94 | 0.43% | 924,000 |
| Jun 17, 2025 | 13.93 | 13.99 | 13.92 | 13.99 | 13.88 | 0.50% | 638,100 |
| Jun 16, 2025 | 13.90 | 13.92 | 13.88 | 13.92 | 13.81 | -0.07% | 887,100 |
| Jun 13, 2025 | 13.96 | 13.97 | 13.90 | 13.93 | 13.82 | -0.14% | 849,129 |
| Jun 12, 2025 | 13.97 | 13.97 | 13.94 | 13.95 | 13.84 | -0.43% | 727,520 |
| Jun 11, 2025 | 14.02 | 14.02 | 13.99 | 14.01 | 13.90 | -0.07% | 656,200 |
| Jun 10, 2025 | 14.03 | 14.03 | 14.01 | 14.02 | 13.91 | -0.07% | 631,432 |
| Jun 9, 2025 | 14.04 | 14.05 | 14.01 | 14.03 | 13.92 | -0.07% | 622,900 |
| Jun 6, 2025 | 14.02 | 14.04 | 14.01 | 14.04 | 13.93 | 0.29% | 638,809 |
| Jun 5, 2025 | 13.98 | 14.01 | 13.97 | 14.00 | 13.89 | -0.14% | 921,111 |
| Jun 4, 2025 | 14.03 | 14.04 | 13.98 | 14.02 | 13.91 | -0.21% | 920,902 |
| Jun 3, 2025 | 14.05 | 14.06 | 14.04 | 14.05 | 13.94 | 0.14% | 797,500 |
| Jun 2, 2025 | 14.04 | 14.06 | 14.02 | 14.03 | 13.92 | -0.14% | 769,900 |
| May 30, 2025 | 14.11 | 14.13 | 14.04 | 14.05 | 14.05 | -0.57% | 902,300 |
| May 29, 2025 | 14.12 | 14.15 | 14.11 | 14.13 | 14.13 | -0.21% | 1,300,336 |
| May 28, 2025 | 14.16 | 14.17 | 14.13 | 14.16 | 14.16 | 0.07% | 625,400 |
| May 27, 2025 | 14.09 | 14.15 | 14.08 | 14.15 | 14.15 | 0.64% | 1,217,900 |
| May 26, 2025 | 14.04 | 14.06 | 14.04 | 14.06 | 14.06 | 0.07% | 535,200 |
| May 23, 2025 | 14.13 | 14.13 | 14.03 | 14.05 | 14.05 | -0.99% | 1,017,516 |
| May 22, 2025 | 14.20 | 14.21 | 14.17 | 14.19 | 14.19 | - | 539,000 |
| May 21, 2025 | 14.19 | 14.19 | 14.13 | 14.19 | 14.19 | -0.35% | 1,221,724 |
| May 20, 2025 | 14.26 | 14.28 | 14.23 | 14.24 | 14.24 | -0.42% | 719,821 |
| May 16, 2025 | 14.28 | 14.31 | 14.27 | 14.30 | 14.30 | 0.14% | 502,700 |
| May 15, 2025 | 14.30 | 14.32 | 14.27 | 14.28 | 14.28 | -0.07% | 623,709 |
| May 14, 2025 | 14.25 | 14.30 | 14.25 | 14.29 | 14.29 | 0.28% | 582,200 |
| May 13, 2025 | 14.31 | 14.33 | 14.24 | 14.25 | 14.25 | -0.35% | 1,088,000 |
| May 12, 2025 | 14.29 | 14.33 | 14.29 | 14.30 | 14.30 | 0.42% | 652,900 |
| May 9, 2025 | 14.22 | 14.25 | 14.21 | 14.24 | 14.24 | 0.07% | 720,400 |
| May 8, 2025 | 14.17 | 14.24 | 14.17 | 14.23 | 14.23 | 0.71% | 780,100 |
| May 7, 2025 | 14.08 | 14.14 | 14.07 | 14.13 | 14.13 | 0.43% | 746,418 |
| May 6, 2025 | 14.10 | 14.10 | 14.06 | 14.07 | 14.07 | -0.28% | 1,025,215 |
| May 5, 2025 | 14.10 | 14.12 | 14.10 | 14.11 | 14.11 | 0.07% | 611,808 |
| May 2, 2025 | 14.09 | 14.11 | 14.05 | 14.10 | 14.10 | -0.28% | 959,320 |
| May 1, 2025 | 14.09 | 14.15 | 14.08 | 14.14 | 14.14 | 0.50% | 919,318 |
| Apr 30, 2025 | 14.12 | 14.14 | 14.06 | 14.07 | 14.07 | -0.42% | 1,390,231 |
| Apr 29, 2025 | 14.12 | 14.16 | 14.12 | 14.13 | 14.13 | 0.21% | 1,046,000 |
| Apr 28, 2025 | 14.14 | 14.15 | 14.10 | 14.10 | 14.10 | -0.28% | 1,160,839 |
| Apr 25, 2025 | 14.15 | 14.16 | 14.13 | 14.14 | 14.14 | - | 767,400 |
| Apr 24, 2025 | 14.15 | 14.18 | 14.13 | 14.14 | 14.14 | -0.21% | 866,100 |
| Apr 23, 2025 | 14.13 | 14.18 | 14.11 | 14.17 | 14.17 | 0.43% | 1,051,500 |