Global X US Dollar Currency ETF (TSX:DLR)
Canada · Delayed Price · Currency is CAD 14.20
+0.01 (0.04%)
Oct 7, 2025, 3:59 PM EDT
TSX:DLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.20 | 14.20 | 14.19 | 14.19 | 14.19 | -0.07% | 280,846 |
| Oct 6, 2025 | 14.20 | 14.21 | 14.19 | 14.20 | 14.20 | - | 807,817 |
| Oct 3, 2025 | 14.20 | 14.21 | 14.18 | 14.20 | 14.20 | - | 1,189,200 |
| Oct 2, 2025 | 14.18 | 14.23 | 14.18 | 14.20 | 14.20 | 0.14% | 879,100 |
| Oct 1, 2025 | 14.18 | 14.20 | 14.16 | 14.18 | 14.18 | 0.21% | 952,335 |
| Sep 30, 2025 | 14.17 | 14.18 | 14.13 | 14.15 | 14.15 | -0.07% | 530,400 |
| Sep 29, 2025 | 14.18 | 14.18 | 14.14 | 14.16 | 14.16 | -1.12% | 1,330,000 |
| Sep 26, 2025 | 14.32 | 14.34 | 14.32 | 14.32 | 14.17 | - | 581,507 |
| Sep 25, 2025 | 14.30 | 14.34 | 14.29 | 14.32 | 14.17 | 0.28% | 1,268,517 |
| Sep 24, 2025 | 14.26 | 14.29 | 14.25 | 14.28 | 14.13 | 0.42% | 735,200 |
| Sep 23, 2025 | 14.21 | 14.23 | 14.19 | 14.22 | 14.07 | 0.14% | 766,920 |
| Sep 22, 2025 | 14.17 | 14.21 | 14.17 | 14.20 | 14.05 | 0.28% | 649,817 |
| Sep 19, 2025 | 14.18 | 14.19 | 14.14 | 14.16 | 14.01 | -0.07% | 733,215 |
| Sep 18, 2025 | 14.16 | 14.18 | 14.16 | 14.17 | 14.02 | 0.21% | 950,300 |
| Sep 17, 2025 | 14.13 | 14.15 | 14.10 | 14.14 | 13.99 | 0.14% | 826,505 |
| Sep 16, 2025 | 14.12 | 14.13 | 14.10 | 14.12 | 13.97 | -0.14% | 1,041,417 |
| Sep 15, 2025 | 14.21 | 14.21 | 14.14 | 14.14 | 13.99 | -0.49% | 1,189,010 |
| Sep 12, 2025 | 14.21 | 14.23 | 14.20 | 14.21 | 14.06 | 0.14% | 821,500 |
| Sep 11, 2025 | 14.23 | 14.23 | 14.19 | 14.19 | 14.04 | -0.28% | 779,838 |
| Sep 10, 2025 | 14.21 | 14.23 | 14.19 | 14.23 | 14.07 | 0.07% | 1,339,400 |
| Sep 9, 2025 | 14.19 | 14.22 | 14.16 | 14.22 | 14.07 | 0.35% | 1,328,820 |
| Sep 8, 2025 | 14.16 | 14.19 | 14.15 | 14.17 | 14.02 | -0.35% | 889,000 |
| Sep 5, 2025 | 14.17 | 14.22 | 14.15 | 14.22 | 14.06 | 0.28% | 862,000 |
| Sep 4, 2025 | 14.18 | 14.20 | 14.16 | 14.18 | 14.03 | 0.21% | 1,119,800 |
| Sep 3, 2025 | 14.15 | 14.16 | 14.13 | 14.15 | 13.99 | 0.07% | 1,033,101 |
| Sep 2, 2025 | 14.15 | 14.16 | 14.13 | 14.14 | 13.99 | 0.35% | 493,211 |
| Aug 29, 2025 | 14.11 | 14.12 | 14.07 | 14.09 | 13.94 | -0.07% | 923,600 |
| Aug 28, 2025 | 14.12 | 14.13 | 14.08 | 14.10 | 13.95 | -0.28% | 910,611 |
| Aug 27, 2025 | 14.19 | 14.20 | 14.12 | 14.14 | 13.99 | -0.28% | 811,700 |
| Aug 26, 2025 | 14.20 | 14.20 | 14.16 | 14.18 | 14.03 | -0.21% | 534,024 |
| Aug 25, 2025 | 14.18 | 14.21 | 14.16 | 14.21 | 14.06 | 0.28% | 621,609 |
| Aug 22, 2025 | 14.27 | 14.27 | 14.15 | 14.17 | 14.02 | -0.56% | 972,544 |
| Aug 21, 2025 | 14.23 | 14.25 | 14.22 | 14.25 | 14.10 | 0.28% | 519,500 |
| Aug 20, 2025 | 14.21 | 14.21 | 14.19 | 14.21 | 14.06 | 0.07% | 759,400 |
| Aug 19, 2025 | 14.17 | 14.20 | 14.16 | 14.20 | 14.05 | 0.42% | 818,502 |
| Aug 18, 2025 | 14.14 | 14.16 | 14.13 | 14.14 | 13.99 | - | 785,916 |
| Aug 15, 2025 | 14.13 | 14.14 | 14.12 | 14.14 | 13.99 | - | 1,101,110 |
| Aug 14, 2025 | 14.13 | 14.15 | 14.12 | 14.14 | 13.99 | 0.35% | 1,118,820 |
| Aug 13, 2025 | 14.10 | 14.10 | 14.08 | 14.09 | 13.94 | -0.14% | 443,349 |
| Aug 12, 2025 | 14.11 | 14.11 | 14.08 | 14.11 | 13.96 | 0.07% | 736,600 |
| Aug 11, 2025 | 14.10 | 14.12 | 14.09 | 14.10 | 13.95 | 0.14% | 572,500 |
| Aug 8, 2025 | 14.05 | 14.08 | 14.05 | 14.08 | 13.93 | 0.21% | 845,000 |
| Aug 7, 2025 | 14.05 | 14.08 | 14.04 | 14.05 | 13.90 | - | 786,108 |
| Aug 6, 2025 | 14.06 | 14.07 | 14.04 | 14.05 | 13.90 | -0.21% | 656,449 |
| Aug 5, 2025 | 14.11 | 14.11 | 14.08 | 14.08 | 13.93 | -0.14% | 787,000 |
| Aug 1, 2025 | 14.08 | 14.13 | 14.07 | 14.10 | 13.95 | -0.35% | 882,800 |
| Jul 31, 2025 | 14.13 | 14.16 | 14.12 | 14.15 | 14.00 | 0.07% | 588,238 |
| Jul 30, 2025 | 14.10 | 14.14 | 14.09 | 14.14 | 13.99 | 0.50% | 900,900 |
| Jul 29, 2025 | 14.05 | 14.08 | 14.04 | 14.07 | 13.92 | 0.29% | 1,100,400 |
| Jul 28, 2025 | 14.01 | 14.03 | 14.00 | 14.03 | 13.88 | 0.21% | 827,700 |