Global X US Dollar Currency ETF (TSX:DLR)
Canada · Delayed Price · Currency is CAD 14.12
+0.02 (0.14%)
At close: Jan 16, 2026
TSX:DLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 14.11 | 14.14 | 14.09 | 14.12 | 14.12 | 0.14% | 1,166,748 |
| Jan 15, 2026 | 14.09 | 14.12 | 14.08 | 14.10 | 14.10 | 0.11% | 1,227,205 |
| Jan 14, 2026 | 14.08 | 14.09 | 14.06 | 14.09 | 14.09 | 0.04% | 1,256,282 |
| Jan 13, 2026 | 14.08 | 14.10 | 14.07 | 14.08 | 14.08 | - | 1,121,861 |
| Jan 12, 2026 | 14.09 | 14.09 | 14.06 | 14.08 | 14.08 | -0.18% | 1,433,439 |
| Jan 9, 2026 | 14.07 | 14.11 | 14.07 | 14.11 | 14.11 | 0.36% | 1,707,187 |
| Jan 8, 2026 | 14.06 | 14.07 | 14.04 | 14.06 | 14.06 | 0.07% | 929,928 |
| Jan 7, 2026 | 13.99 | 14.05 | 13.98 | 14.05 | 14.05 | 0.39% | 1,376,594 |
| Jan 6, 2026 | 13.96 | 14.00 | 13.94 | 13.99 | 13.99 | 0.25% | 1,366,996 |
| Jan 5, 2026 | 13.97 | 13.98 | 13.93 | 13.96 | 13.96 | 0.22% | 910,389 |
| Jan 2, 2026 | 13.93 | 13.94 | 13.91 | 13.93 | 13.93 | 0.04% | 1,106,256 |
| Dec 31, 2025 | 13.90 | 13.92 | 13.87 | 13.92 | 13.92 | -0.82% | 850,798 |
| Dec 30, 2025 | 14.03 | 14.04 | 14.01 | 14.04 | 13.88 | 0.04% | 819,709 |
| Dec 29, 2025 | 14.02 | 14.03 | 13.99 | 14.03 | 13.88 | 0.18% | 1,788,726 |
| Dec 24, 2025 | 14.01 | 14.01 | 14.00 | 14.01 | 13.85 | -0.11% | 657,854 |
| Dec 23, 2025 | 14.05 | 14.05 | 14.01 | 14.02 | 13.87 | -0.43% | 997,396 |
| Dec 22, 2025 | 14.09 | 14.09 | 14.06 | 14.08 | 13.93 | -0.32% | 1,093,866 |
| Dec 19, 2025 | 14.11 | 14.13 | 14.08 | 14.13 | 13.97 | 0.14% | 712,352 |
| Dec 18, 2025 | 14.10 | 14.11 | 14.08 | 14.11 | 13.95 | -0.04% | 751,912 |
| Dec 17, 2025 | 14.10 | 14.12 | 14.08 | 14.11 | 13.96 | 0.25% | 891,373 |
| Dec 16, 2025 | 14.06 | 14.08 | 14.05 | 14.08 | 13.92 | -0.14% | 1,242,293 |
| Dec 15, 2025 | 14.09 | 14.11 | 14.07 | 14.10 | 13.94 | 0.04% | 1,180,137 |
| Dec 12, 2025 | 14.08 | 14.12 | 14.07 | 14.09 | 13.94 | 0.04% | 830,458 |
| Dec 11, 2025 | 14.09 | 14.10 | 14.07 | 14.09 | 13.93 | -0.18% | 1,067,061 |
| Dec 10, 2025 | 14.17 | 14.18 | 14.10 | 14.11 | 13.96 | -0.39% | 1,273,264 |
| Dec 9, 2025 | 14.16 | 14.18 | 14.14 | 14.17 | 14.01 | -0.04% | 865,029 |
| Dec 8, 2025 | 14.12 | 14.18 | 14.11 | 14.17 | 14.01 | 0.18% | 884,372 |
| Dec 5, 2025 | 14.21 | 14.21 | 14.14 | 14.15 | 13.99 | -0.88% | 1,281,491 |
| Dec 4, 2025 | 14.26 | 14.27 | 14.24 | 14.27 | 14.11 | 0.04% | 655,697 |
| Dec 3, 2025 | 14.27 | 14.28 | 14.25 | 14.27 | 14.11 | -0.14% | 718,935 |
| Dec 2, 2025 | 14.31 | 14.31 | 14.28 | 14.29 | 14.13 | -0.21% | 756,899 |
| Dec 1, 2025 | 14.28 | 14.32 | 14.27 | 14.32 | 14.16 | 0.21% | 799,093 |
| Nov 28, 2025 | 14.30 | 14.30 | 14.25 | 14.29 | 14.13 | -0.38% | 1,240,192 |
| Nov 27, 2025 | 14.35 | 14.36 | 14.33 | 14.34 | 14.18 | -0.07% | 587,805 |
| Nov 26, 2025 | 14.41 | 14.41 | 14.34 | 14.35 | 14.19 | -0.42% | 891,866 |
| Nov 25, 2025 | 14.42 | 14.43 | 14.40 | 14.41 | 14.25 | -0.07% | 1,052,229 |
| Nov 24, 2025 | 14.41 | 14.43 | 14.40 | 14.42 | 14.26 | 0.14% | 962,541 |
| Nov 21, 2025 | 14.40 | 14.44 | 14.39 | 14.40 | 14.24 | - | 787,664 |
| Nov 20, 2025 | 14.35 | 14.41 | 14.34 | 14.40 | 14.24 | 0.28% | 847,311 |
| Nov 19, 2025 | 14.31 | 14.36 | 14.30 | 14.36 | 14.20 | 0.56% | 933,126 |
| Nov 18, 2025 | 14.32 | 14.32 | 14.27 | 14.28 | 14.12 | -0.49% | 1,072,782 |
| Nov 17, 2025 | 14.33 | 14.35 | 14.32 | 14.35 | 14.19 | 0.21% | 736,121 |
| Nov 14, 2025 | 14.32 | 14.33 | 14.30 | 14.32 | 14.16 | - | 681,233 |
| Nov 13, 2025 | 14.30 | 14.33 | 14.29 | 14.32 | 14.16 | 0.21% | 893,705 |
| Nov 12, 2025 | 14.30 | 14.31 | 14.28 | 14.29 | 14.13 | -0.03% | 860,944 |
| Nov 11, 2025 | 14.30 | 14.31 | 14.29 | 14.30 | 14.14 | -0.07% | 632,459 |
| Nov 10, 2025 | 14.32 | 14.33 | 14.30 | 14.31 | 14.15 | -0.10% | 581,571 |
| Nov 7, 2025 | 14.35 | 14.37 | 14.31 | 14.32 | 14.16 | -0.56% | 930,144 |
| Nov 6, 2025 | 14.39 | 14.43 | 14.39 | 14.40 | 14.24 | 0.03% | 1,533,681 |
| Nov 5, 2025 | 14.41 | 14.42 | 14.38 | 14.40 | 14.24 | 0.14% | 1,955,379 |