Global X US Dollar Currency ETF (TSX:DLR)
Canada
· Delayed Price · Currency is CAD 14.14
+0.03 (0.21%)
Apr 24, 2025, 3:58 PM EDT
TSX:DLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 14.13 | 14.13 | 14.08 | 14.11 | 14.11 | - | 1,208,209 |
| Apr 21, 2025 | 14.09 | 14.13 | 14.07 | 14.11 | 14.11 | -0.07% | 1,086,203 |
| Apr 17, 2025 | 14.14 | 14.16 | 14.11 | 14.12 | 14.12 | -0.14% | 1,137,900 |
| Apr 16, 2025 | 14.20 | 14.20 | 14.14 | 14.14 | 14.14 | -0.70% | 1,343,929 |
| Apr 15, 2025 | 14.15 | 14.25 | 14.14 | 14.24 | 14.24 | 0.64% | 1,182,000 |
| Apr 14, 2025 | 14.16 | 14.18 | 14.13 | 14.15 | 14.15 | -0.07% | 1,505,332 |
| Apr 11, 2025 | 14.15 | 14.20 | 14.11 | 14.16 | 14.16 | -0.63% | 1,343,100 |
| Apr 10, 2025 | 14.33 | 14.34 | 14.22 | 14.25 | 14.25 | -0.97% | 1,398,000 |
| Apr 9, 2025 | 14.45 | 14.47 | 14.35 | 14.39 | 14.39 | -0.90% | 786,113 |
| Apr 8, 2025 | 14.44 | 14.53 | 14.41 | 14.52 | 14.52 | - | 1,596,500 |
| Apr 7, 2025 | 14.52 | 14.54 | 14.46 | 14.52 | 14.52 | 0.14% | 1,452,246 |
| Apr 4, 2025 | 14.47 | 14.52 | 14.45 | 14.50 | 14.50 | 1.05% | 1,405,445 |
| Apr 3, 2025 | 14.34 | 14.37 | 14.29 | 14.35 | 14.35 | -1.58% | 1,226,000 |
| Apr 2, 2025 | 14.60 | 14.60 | 14.56 | 14.58 | 14.58 | - | 527,000 |
| Apr 1, 2025 | 14.65 | 14.68 | 14.57 | 14.58 | 14.58 | -0.48% | 607,710 |
| Mar 31, 2025 | 14.62 | 14.66 | 14.62 | 14.65 | 14.65 | 0.14% | 727,826 |
| Mar 28, 2025 | 14.60 | 14.63 | 14.58 | 14.63 | 14.58 | 0.14% | 1,369,628 |
| Mar 27, 2025 | 14.62 | 14.64 | 14.59 | 14.61 | 14.56 | 0.14% | 547,300 |
| Mar 26, 2025 | 14.58 | 14.60 | 14.54 | 14.59 | 14.54 | - | 959,800 |
| Mar 25, 2025 | 14.59 | 14.62 | 14.58 | 14.59 | 14.54 | -0.21% | 929,938 |
| Mar 24, 2025 | 14.64 | 14.64 | 14.59 | 14.62 | 14.57 | -0.20% | 742,500 |
| Mar 21, 2025 | 14.66 | 14.67 | 14.63 | 14.65 | 14.60 | 0.21% | 783,200 |
| Mar 20, 2025 | 14.69 | 14.70 | 14.61 | 14.62 | 14.57 | - | 512,800 |
| Mar 19, 2025 | 14.61 | 14.65 | 14.60 | 14.62 | 14.57 | 0.21% | 407,820 |
| Mar 18, 2025 | 14.57 | 14.61 | 14.57 | 14.59 | 14.54 | 0.07% | 1,026,200 |
| Mar 17, 2025 | 14.64 | 14.64 | 14.57 | 14.58 | 14.53 | -0.55% | 805,834 |
| Mar 14, 2025 | 14.70 | 14.71 | 14.66 | 14.66 | 14.61 | -0.48% | 910,700 |
| Mar 13, 2025 | 14.67 | 14.74 | 14.67 | 14.73 | 14.68 | 0.41% | 407,800 |
| Mar 12, 2025 | 14.70 | 14.71 | 14.64 | 14.67 | 14.62 | -0.20% | 878,000 |
| Mar 11, 2025 | 14.70 | 14.81 | 14.67 | 14.70 | 14.65 | -0.20% | 1,192,600 |
| Mar 10, 2025 | 14.69 | 14.76 | 14.69 | 14.73 | 14.68 | 0.48% | 918,900 |
| Mar 7, 2025 | 14.63 | 14.71 | 14.62 | 14.66 | 14.61 | 0.48% | 1,164,329 |
| Mar 6, 2025 | 14.62 | 14.64 | 14.52 | 14.59 | 14.54 | -0.21% | 841,545 |
| Mar 5, 2025 | 14.66 | 14.70 | 14.61 | 14.62 | 14.57 | -0.95% | 1,668,303 |
| Mar 4, 2025 | 14.74 | 14.82 | 14.73 | 14.76 | 14.71 | -0.20% | 1,480,902 |
| Mar 3, 2025 | 14.70 | 14.82 | 14.66 | 14.79 | 14.74 | 0.27% | 1,115,927 |
| Feb 28, 2025 | 14.71 | 14.75 | 14.67 | 14.75 | 14.70 | 0.20% | 835,900 |
| Feb 27, 2025 | 14.68 | 14.72 | 14.68 | 14.72 | 14.67 | 0.68% | 880,725 |
| Feb 26, 2025 | 14.61 | 14.63 | 14.57 | 14.62 | 14.57 | 0.27% | 1,180,219 |
| Feb 25, 2025 | 14.52 | 14.59 | 14.52 | 14.58 | 14.53 | 0.28% | 932,500 |
| Feb 24, 2025 | 14.48 | 14.54 | 14.47 | 14.54 | 14.49 | 0.35% | 985,400 |
| Feb 21, 2025 | 14.44 | 14.50 | 14.43 | 14.49 | 14.44 | 0.42% | 992,400 |
| Feb 20, 2025 | 14.47 | 14.47 | 14.43 | 14.43 | 14.38 | -0.41% | 642,700 |
| Feb 19, 2025 | 14.44 | 14.51 | 14.44 | 14.49 | 14.44 | 0.28% | 734,412 |
| Feb 18, 2025 | 14.45 | 14.47 | 14.44 | 14.45 | 14.40 | 0.14% | 674,100 |
| Feb 14, 2025 | 14.41 | 14.44 | 14.40 | 14.43 | 14.38 | -0.07% | 834,400 |
| Feb 13, 2025 | 14.54 | 14.54 | 14.43 | 14.44 | 14.39 | -0.62% | 1,633,700 |
| Feb 12, 2025 | 14.57 | 14.59 | 14.51 | 14.53 | 14.48 | -0.07% | 1,392,932 |