Global X US Dollar Currency ETF (TSX:DLR)
Canada · Delayed Price · Currency is CAD 14.17
-0.08 (-0.56%)
Aug 22, 2025, 3:59 PM EDT
TSX:DLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.27 | 14.27 | 14.17 | 14.18 | 14.18 | -0.53% | 346,058 |
| Aug 21, 2025 | 14.23 | 14.25 | 14.22 | 14.25 | 14.25 | 0.28% | 519,500 |
| Aug 20, 2025 | 14.21 | 14.21 | 14.19 | 14.21 | 14.21 | 0.07% | 759,400 |
| Aug 19, 2025 | 14.17 | 14.20 | 14.16 | 14.20 | 14.20 | 0.42% | 818,502 |
| Aug 18, 2025 | 14.14 | 14.16 | 14.13 | 14.14 | 14.14 | - | 785,916 |
| Aug 15, 2025 | 14.13 | 14.14 | 14.12 | 14.14 | 14.14 | - | 1,101,110 |
| Aug 14, 2025 | 14.13 | 14.15 | 14.12 | 14.14 | 14.14 | 0.35% | 1,118,820 |
| Aug 13, 2025 | 14.10 | 14.10 | 14.08 | 14.09 | 14.09 | -0.14% | 443,349 |
| Aug 12, 2025 | 14.11 | 14.11 | 14.08 | 14.11 | 14.11 | 0.07% | 736,600 |
| Aug 11, 2025 | 14.10 | 14.12 | 14.09 | 14.10 | 14.10 | 0.14% | 572,500 |
| Aug 8, 2025 | 14.05 | 14.08 | 14.05 | 14.08 | 14.08 | 0.21% | 845,000 |
| Aug 7, 2025 | 14.05 | 14.08 | 14.04 | 14.05 | 14.05 | - | 786,108 |
| Aug 6, 2025 | 14.06 | 14.07 | 14.04 | 14.05 | 14.05 | -0.21% | 656,449 |
| Aug 5, 2025 | 14.11 | 14.11 | 14.08 | 14.08 | 14.08 | -0.14% | 787,000 |
| Aug 1, 2025 | 14.08 | 14.13 | 14.07 | 14.10 | 14.10 | -0.35% | 882,800 |
| Jul 31, 2025 | 14.13 | 14.16 | 14.12 | 14.15 | 14.15 | 0.07% | 588,238 |
| Jul 30, 2025 | 14.10 | 14.14 | 14.09 | 14.14 | 14.14 | 0.50% | 900,900 |
| Jul 29, 2025 | 14.05 | 14.08 | 14.04 | 14.07 | 14.07 | 0.29% | 1,100,400 |
| Jul 28, 2025 | 14.01 | 14.03 | 14.00 | 14.03 | 14.03 | 0.21% | 827,700 |
| Jul 25, 2025 | 13.97 | 14.02 | 13.97 | 14.00 | 14.00 | 0.50% | 868,400 |
| Jul 24, 2025 | 13.91 | 13.93 | 13.90 | 13.93 | 13.93 | 0.36% | 994,300 |
| Jul 23, 2025 | 13.89 | 13.92 | 13.88 | 13.88 | 13.88 | -0.07% | 641,321 |
| Jul 22, 2025 | 13.96 | 13.96 | 13.89 | 13.89 | 13.89 | -0.57% | 896,900 |
| Jul 21, 2025 | 14.00 | 14.00 | 13.96 | 13.97 | 13.97 | -0.29% | 978,007 |
| Jul 18, 2025 | 13.99 | 14.02 | 13.98 | 14.01 | 14.01 | -0.07% | 533,600 |
| Jul 17, 2025 | 14.03 | 14.04 | 14.02 | 14.02 | 14.02 | 0.36% | 637,000 |
| Jul 16, 2025 | 14.00 | 14.03 | 13.96 | 13.97 | 13.97 | -0.21% | 1,217,248 |
| Jul 15, 2025 | 13.96 | 14.01 | 13.96 | 14.00 | 14.00 | 0.14% | 743,500 |
| Jul 14, 2025 | 13.97 | 13.98 | 13.95 | 13.98 | 13.98 | 0.14% | 814,824 |
| Jul 11, 2025 | 13.95 | 13.98 | 13.94 | 13.96 | 13.96 | 0.14% | 786,200 |
| Jul 10, 2025 | 13.96 | 13.98 | 13.93 | 13.94 | 13.94 | -0.07% | 768,500 |
| Jul 9, 2025 | 13.95 | 13.97 | 13.94 | 13.95 | 13.95 | - | 757,038 |
| Jul 8, 2025 | 13.93 | 13.96 | 13.93 | 13.95 | 13.95 | 0.14% | 703,300 |
| Jul 7, 2025 | 13.91 | 13.95 | 13.90 | 13.93 | 13.93 | 0.36% | 982,500 |
| Jul 4, 2025 | 13.86 | 13.89 | 13.86 | 13.88 | 13.88 | 0.29% | 800,900 |
| Jul 3, 2025 | 13.85 | 13.85 | 13.82 | 13.84 | 13.84 | -0.14% | 567,800 |
| 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 |