Skip to main content
logo
Global X US Dollar Currency ETF (TSX:DLR)
Canada flag Canada · Delayed Price · Currency is CAD
14.29
-0.04 (-0.28%)
Oct 16, 2026, 3:59 PM EST

TSX:DLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202614.3214.3214.2814.2914.29-0.28%1,548,343
Oct 15, 202614.3614.3614.3114.3314.33-0.35%1,444,232
Oct 14, 202614.4114.4514.3814.3814.380.14%1,871,998
Oct 13, 202614.3914.3914.3514.3614.36-0.35%1,339,407
Oct 9, 202614.4114.4214.4014.4114.410.42%1,913,581
Oct 8, 202614.4014.4014.3514.3514.35-0.31%1,395,524
Oct 7, 202614.3914.4014.3714.4014.400.31%1,457,709
Oct 6, 202614.3814.3914.3414.3514.35-0.28%1,839,570
Oct 5, 202614.3914.4014.3714.3914.390.07%1,532,987
Oct 2, 202614.3614.3914.3514.3814.380.14%1,405,274
Oct 1, 202614.3614.3914.3514.3614.360.03%1,394,897
Sep 30, 202614.3114.3714.3014.3614.360.38%790,125
Sep 29, 202614.3114.3314.3014.3014.300.02%1,085,359
Sep 28, 202614.3914.4114.3914.4114.300.24%1,475,994
Sep 25, 202614.3714.3914.3614.3714.260.07%1,325,295
Sep 24, 202614.3514.3814.3514.3614.250.28%1,421,775
Sep 23, 202614.3014.3414.3014.3214.210.25%1,555,664
Sep 22, 202614.2714.3114.2614.2914.180.18%1,407,636
Sep 21, 202614.2214.2614.2214.2614.150.32%1,284,700
Sep 18, 202614.2114.2414.2014.2214.110.07%1,085,152
Sep 17, 202614.2114.2114.1914.2114.10-0.04%944,807
Sep 16, 202614.1514.2114.1414.2114.100.57%1,665,433
Sep 15, 202614.1414.1414.1214.1314.020.07%918,485
Sep 14, 202614.1214.1414.1114.1214.010.36%1,660,919
Sep 11, 202614.0614.1014.0614.0713.960.21%1,414,693
Sep 10, 202614.0314.0414.0114.0413.930.21%1,125,887
Sep 9, 202614.0014.0313.9814.0113.900.21%1,428,567
Sep 8, 202613.9914.0013.9613.9813.87-0.36%2,030,906
Sep 4, 202614.0414.0714.0314.0313.920.36%1,108,785
Sep 3, 202614.0114.0113.9613.9813.87-0.39%1,359,410
Sep 2, 202614.1014.1114.0314.0413.93-0.39%1,457,336
Sep 1, 202614.0814.1114.0814.0913.980.28%1,105,310
Aug 31, 202614.0814.0814.0514.0513.94-0.35%1,043,080
Aug 28, 202614.0414.1114.0414.1013.990.39%1,645,296
Aug 27, 202614.0514.0614.0414.0513.94-0.11%1,254,061
Aug 26, 202614.0614.0914.0514.0613.950.36%1,250,702
Aug 25, 202614.0414.0414.0114.0113.90-0.21%1,280,384
Aug 24, 202614.0114.0614.0114.0413.930.57%1,410,748
Aug 21, 202613.9413.9713.9313.9613.85-0.11%1,102,546
Aug 20, 202613.9613.9813.9513.9813.87-0.18%1,010,099
Aug 19, 202614.0314.0313.9914.0013.89-0.50%1,642,595
Aug 18, 202614.0614.1014.0514.0713.960.07%1,082,205
Aug 17, 202614.0414.0614.0214.0613.95-1,163,066
Aug 14, 202614.0614.0614.0414.0613.95-0.28%1,596,512
Aug 13, 202614.1114.1314.1014.1013.99-0.07%995,389
Aug 12, 202614.1014.1214.0814.1114.000.07%1,074,476
Aug 11, 202614.1114.1214.0914.1013.99-0.07%1,053,633
Aug 10, 202614.1314.1314.1014.1114.00-0.04%1,116,433
Aug 7, 202614.1314.1314.1014.1214.01-0.53%1,502,968
Aug 6, 202614.1914.2114.1814.1914.080.07%1,153,518