TSX:DLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	14.26	14.39	14.26	14.37	14.37	0.81%	2,063,794
Jun 16, 2026	14.27	14.27	14.24	14.26	14.26	0.04%	1,589,882
Jun 15, 2026	14.25	14.25	14.23	14.25	14.25	-	1,418,416
Jun 12, 2026	14.22	14.25	14.21	14.25	14.25	0.28%	1,368,659
Jun 11, 2026	14.24	14.28	14.20	14.21	14.21	0.11%	2,522,484
Jun 10, 2026	14.18	14.20	14.15	14.20	14.20	-0.04%	1,746,264
Jun 9, 2026	14.18	14.22	14.17	14.20	14.20	-	1,894,833
Jun 8, 2026	14.19	14.21	14.17	14.20	14.20	0.04%	1,778,627
Jun 5, 2026	14.14	14.20	14.14	14.20	14.20	0.39%	1,743,130
Jun 4, 2026	14.14	14.15	14.12	14.14	14.14	-0.04%	1,183,928
Jun 3, 2026	14.10	14.15	14.10	14.15	14.15	0.46%	1,791,600
Jun 2, 2026	14.08	14.09	14.05	14.08	14.08	-	1,546,471
Jun 1, 2026	14.07	14.09	14.06	14.08	14.08	0.36%	2,193,494
May 29, 2026	14.04	14.06	14.01	14.03	14.03	0.07%	1,301,132
May 28, 2026	14.09	14.09	14.01	14.02	14.02	-0.32%	1,875,977
May 27, 2026	14.06	14.09	14.05	14.07	14.07	0.14%	1,535,734
May 26, 2026	14.04	14.05	14.03	14.05	14.05	0.04%	1,664,981
May 25, 2026	14.04	14.05	14.03	14.04	14.04	-0.07%	1,106,743
May 22, 2026	14.02	14.05	14.02	14.05	14.05	0.29%	1,255,607
May 21, 2026	14.00	14.03	13.99	14.01	14.01	0.29%	1,911,823
May 20, 2026	13.99	14.00	13.95	13.97	13.97	-0.04%	1,405,765
May 19, 2026	14.00	14.00	13.96	13.98	13.98	-0.04%	1,391,495
May 15, 2026	13.97	13.99	13.95	13.98	13.98	0.25%	1,310,000
May 14, 2026	13.94	13.96	13.93	13.95	13.95	0.11%	1,342,310
May 13, 2026	13.92	13.94	13.91	13.93	13.93	0.07%	1,546,565
May 12, 2026	13.92	13.94	13.91	13.92	13.92	0.18%	1,236,148
May 11, 2026	13.89	13.90	13.86	13.90	13.90	-	1,580,091
May 8, 2026	13.90	13.92	13.89	13.90	13.90	0.29%	1,297,333
May 7, 2026	13.85	13.86	13.83	13.86	13.86	0.04%	1,493,223
May 6, 2026	13.82	13.85	13.82	13.85	13.85	0.14%	1,710,301
May 5, 2026	13.83	13.84	13.81	13.83	13.83	0.07%	1,282,071
May 4, 2026	13.83	13.83	13.81	13.82	13.82	0.18%	1,373,779
May 1, 2026	13.77	13.80	13.76	13.80	13.80	0.07%	1,382,088
Apr 30, 2026	13.88	13.88	13.78	13.79	13.79	-0.72%	2,146,266
Apr 29, 2026	13.88	13.91	13.86	13.89	13.89	-0.04%	1,643,531
Apr 28, 2026	13.86	13.89	13.86	13.89	13.89	0.36%	1,433,996
Apr 27, 2026	13.81	13.84	13.80	13.84	13.84	-0.22%	1,735,577
Apr 24, 2026	13.89	13.90	13.86	13.87	13.87	-0.14%	1,072,627
Apr 23, 2026	13.87	13.91	13.86	13.89	13.89	0.18%	1,406,302
Apr 22, 2026	13.86	13.87	13.84	13.87	13.87	-	1,383,736
Apr 21, 2026	13.84	13.87	13.82	13.87	13.87	0.25%	1,590,561
Apr 20, 2026	13.87	13.88	13.82	13.83	13.83	-0.36%	2,244,689
Apr 17, 2026	13.86	13.89	13.84	13.88	13.88	-0.07%	1,568,941
Apr 16, 2026	13.92	13.92	13.88	13.89	13.89	-0.22%	1,366,869
Apr 15, 2026	13.96	13.96	13.91	13.92	13.92	-0.29%	1,723,531
Apr 14, 2026	13.94	13.97	13.92	13.96	13.96	-0.11%	1,370,885
Apr 13, 2026	14.02	14.02	13.97	13.98	13.98	-0.32%	1,835,363
Apr 10, 2026	14.00	14.03	13.99	14.02	14.02	0.18%	1,218,693
Apr 9, 2026	14.02	14.02	13.99	14.00	14.00	-0.21%	1,352,186
Apr 8, 2026	14.04	14.05	14.02	14.03	14.03	-0.39%	1,135,146