Global X US Dollar Currency ETF (TSX:DLR)
Canada · Delayed Price · Currency is CAD 14.11
-0.00 (-0.04%)
At close: Dec 18, 2025
TSX:DLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 14.10 | 14.11 | 14.08 | 14.11 | 14.11 | -0.04% | 751,912 |
| Dec 17, 2025 | 14.10 | 14.12 | 14.08 | 14.11 | 14.11 | 0.25% | 891,373 |
| Dec 16, 2025 | 14.06 | 14.08 | 14.05 | 14.08 | 14.08 | -0.14% | 1,242,293 |
| Dec 15, 2025 | 14.09 | 14.11 | 14.07 | 14.10 | 14.10 | 0.04% | 1,180,137 |
| Dec 12, 2025 | 14.08 | 14.12 | 14.07 | 14.09 | 14.09 | 0.04% | 830,458 |
| Dec 11, 2025 | 14.09 | 14.10 | 14.07 | 14.09 | 14.09 | -0.18% | 1,067,061 |
| Dec 10, 2025 | 14.17 | 14.18 | 14.10 | 14.11 | 14.11 | -0.39% | 1,273,264 |
| Dec 9, 2025 | 14.16 | 14.18 | 14.14 | 14.17 | 14.17 | -0.04% | 865,029 |
| Dec 8, 2025 | 14.12 | 14.18 | 14.11 | 14.17 | 14.17 | 0.18% | 884,372 |
| Dec 5, 2025 | 14.21 | 14.21 | 14.14 | 14.15 | 14.15 | -0.88% | 1,281,491 |
| Dec 4, 2025 | 14.26 | 14.27 | 14.24 | 14.27 | 14.27 | 0.04% | 655,697 |
| Dec 3, 2025 | 14.27 | 14.28 | 14.25 | 14.27 | 14.27 | -0.14% | 718,935 |
| Dec 2, 2025 | 14.31 | 14.31 | 14.28 | 14.29 | 14.29 | -0.21% | 756,899 |
| Dec 1, 2025 | 14.28 | 14.32 | 14.27 | 14.32 | 14.32 | 0.21% | 799,093 |
| Nov 28, 2025 | 14.30 | 14.30 | 14.25 | 14.29 | 14.29 | -0.38% | 1,240,192 |
| Nov 27, 2025 | 14.35 | 14.36 | 14.33 | 14.34 | 14.34 | -0.07% | 587,805 |
| Nov 26, 2025 | 14.41 | 14.41 | 14.34 | 14.35 | 14.35 | -0.42% | 891,866 |
| Nov 25, 2025 | 14.42 | 14.43 | 14.40 | 14.41 | 14.41 | -0.07% | 1,052,229 |
| Nov 24, 2025 | 14.41 | 14.43 | 14.40 | 14.42 | 14.42 | 0.14% | 962,541 |
| Nov 21, 2025 | 14.40 | 14.44 | 14.39 | 14.40 | 14.40 | - | 787,664 |
| Nov 20, 2025 | 14.35 | 14.41 | 14.34 | 14.40 | 14.40 | 0.28% | 847,311 |
| Nov 19, 2025 | 14.31 | 14.36 | 14.30 | 14.36 | 14.36 | 0.56% | 933,126 |
| Nov 18, 2025 | 14.32 | 14.32 | 14.27 | 14.28 | 14.28 | -0.49% | 1,072,782 |
| Nov 17, 2025 | 14.33 | 14.35 | 14.32 | 14.35 | 14.35 | 0.21% | 736,121 |
| Nov 14, 2025 | 14.32 | 14.33 | 14.30 | 14.32 | 14.32 | - | 681,233 |
| Nov 13, 2025 | 14.30 | 14.33 | 14.29 | 14.32 | 14.32 | 0.21% | 893,705 |
| Nov 12, 2025 | 14.30 | 14.31 | 14.28 | 14.29 | 14.29 | -0.03% | 860,944 |
| Nov 11, 2025 | 14.30 | 14.31 | 14.29 | 14.30 | 14.30 | -0.07% | 632,459 |
| Nov 10, 2025 | 14.32 | 14.33 | 14.30 | 14.31 | 14.31 | -0.10% | 581,571 |
| Nov 7, 2025 | 14.35 | 14.37 | 14.31 | 14.32 | 14.32 | -0.56% | 930,144 |
| Nov 6, 2025 | 14.39 | 14.43 | 14.39 | 14.40 | 14.40 | 0.03% | 1,533,681 |
| Nov 5, 2025 | 14.41 | 14.42 | 14.38 | 14.40 | 14.40 | 0.14% | 1,955,379 |
| Nov 4, 2025 | 14.37 | 14.39 | 14.36 | 14.38 | 14.38 | 0.28% | 989,262 |
| Nov 3, 2025 | 14.33 | 14.36 | 14.33 | 14.34 | 14.34 | 0.24% | 1,178,528 |
| Oct 31, 2025 | 14.30 | 14.32 | 14.28 | 14.30 | 14.30 | 0.28% | 1,221,904 |
| Oct 30, 2025 | 14.27 | 14.28 | 14.25 | 14.26 | 14.26 | 0.25% | 987,577 |
| Oct 29, 2025 | 14.20 | 14.23 | 14.16 | 14.23 | 14.23 | 0.14% | 953,086 |
| Oct 28, 2025 | 14.28 | 14.28 | 14.20 | 14.21 | 14.21 | -0.42% | 824,030 |
| Oct 27, 2025 | 14.27 | 14.28 | 14.26 | 14.27 | 14.27 | - | 910,383 |
| Oct 24, 2025 | 14.28 | 14.31 | 14.26 | 14.27 | 14.27 | 0.07% | 1,055,310 |
| Oct 23, 2025 | 14.26 | 14.27 | 14.24 | 14.26 | 14.26 | -0.04% | 712,867 |
| Oct 22, 2025 | 14.29 | 14.29 | 14.24 | 14.26 | 14.26 | -0.11% | 1,124,299 |
| Oct 21, 2025 | 14.30 | 14.30 | 14.27 | 14.28 | 14.28 | -0.14% | 789,198 |
| Oct 20, 2025 | 14.31 | 14.31 | 14.29 | 14.30 | 14.30 | 0.11% | 791,347 |
| Oct 17, 2025 | 14.31 | 14.32 | 14.27 | 14.28 | 14.28 | -0.17% | 887,010 |
| Oct 16, 2025 | 14.30 | 14.32 | 14.29 | 14.31 | 14.31 | 0.03% | 1,200,629 |
| Oct 15, 2025 | 14.29 | 14.32 | 14.28 | 14.30 | 14.30 | - | 1,263,063 |
| Oct 14, 2025 | 14.31 | 14.32 | 14.28 | 14.30 | 14.30 | 0.28% | 1,786,150 |
| Oct 10, 2025 | 14.25 | 14.27 | 14.24 | 14.26 | 14.26 | -0.11% | 1,354,279 |
| Oct 9, 2025 | 14.20 | 14.29 | 14.19 | 14.28 | 14.28 | 0.49% | 989,662 |