TSX:DLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	13.93	13.93	13.87	13.89	13.89	-0.18%	1,666,975
Mar 3, 2026	13.96	14.00	13.89	13.92	13.92	-0.04%	1,580,344
Mar 2, 2026	13.91	13.96	13.90	13.92	13.92	0.29%	2,087,828
Feb 27, 2026	13.91	13.91	13.86	13.88	13.88	-0.29%	1,308,137
Feb 26, 2026	13.92	13.95	13.91	13.92	13.92	-	1,220,217
Feb 25, 2026	13.94	13.94	13.91	13.92	13.92	-0.07%	1,368,529
Feb 24, 2026	13.95	13.96	13.93	13.93	13.93	-0.07%	2,055,223
Feb 23, 2026	13.93	13.94	13.91	13.94	13.94	0.14%	1,246,258
Feb 20, 2026	13.93	13.94	13.91	13.92	13.92	-0.07%	2,144,077
Feb 19, 2026	13.94	13.95	13.91	13.93	13.93	-	1,501,024
Feb 18, 2026	13.90	13.93	13.89	13.93	13.93	0.43%	1,113,564
Feb 17, 2026	13.90	13.93	13.86	13.87	13.87	0.22%	1,217,675
Feb 13, 2026	13.84	13.87	13.83	13.84	13.84	-	1,573,604
Feb 12, 2026	13.80	13.86	13.79	13.84	13.84	0.33%	1,281,712
Feb 11, 2026	13.79	13.84	13.77	13.80	13.80	0.11%	1,229,012
Feb 10, 2026	13.78	13.78	13.74	13.78	13.78	-0.04%	1,487,356
Feb 9, 2026	13.81	13.82	13.77	13.79	13.79	-0.68%	1,680,111
Feb 6, 2026	13.88	13.88	13.84	13.88	13.88	-0.25%	1,161,465
Feb 5, 2026	13.89	13.92	13.87	13.92	13.92	0.25%	1,079,182
Feb 4, 2026	13.87	13.90	13.86	13.88	13.88	0.14%	1,005,297
Feb 3, 2026	13.88	13.89	13.85	13.86	13.86	-0.14%	1,454,252
Feb 2, 2026	13.87	13.92	13.85	13.88	13.88	0.36%	1,582,270
Jan 30, 2026	13.74	13.83	13.72	13.83	13.83	0.99%	1,403,597
Jan 29, 2026	13.73	13.78	13.69	13.70	13.70	-0.54%	1,713,606
Jan 28, 2026	13.77	13.82	13.74	13.77	13.77	-0.15%	1,818,980
Jan 27, 2026	13.87	13.87	13.77	13.79	13.79	-0.93%	1,925,306
Jan 26, 2026	13.90	13.93	13.88	13.92	13.92	0.11%	1,284,230
Jan 23, 2026	13.98	13.98	13.90	13.91	13.91	-0.64%	1,857,282
Jan 22, 2026	14.02	14.03	13.99	14.00	14.00	-0.32%	1,102,316
Jan 21, 2026	14.01	14.05	13.99	14.04	14.04	-	1,509,970
Jan 20, 2026	14.04	14.05	14.02	14.04	14.04	-0.28%	1,265,457
Jan 19, 2026	14.09	14.09	14.06	14.08	14.08	-0.28%	996,190
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