Global X US Dollar Currency ETF (TSX:DLR)
Canada · Delayed Price · Currency is CAD 14.03
+0.05 (0.36%)
Sep 4, 2026, 3:59 PM EST
TSX:DLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.04 | 14.07 | 14.03 | 14.03 | 14.03 | 0.36% | 1,108,785 |
| Sep 3, 2026 | 14.01 | 14.01 | 13.96 | 13.98 | 13.98 | -0.39% | 1,359,410 |
| Sep 2, 2026 | 14.10 | 14.11 | 14.03 | 14.04 | 14.04 | -0.39% | 1,457,336 |
| Sep 1, 2026 | 14.08 | 14.11 | 14.08 | 14.09 | 14.09 | 0.28% | 1,106,210 |
| Aug 31, 2026 | 14.08 | 14.08 | 14.05 | 14.05 | 14.05 | -0.35% | 1,043,080 |
| Aug 28, 2026 | 14.04 | 14.11 | 14.04 | 14.10 | 14.10 | 0.39% | 1,645,296 |
| Aug 27, 2026 | 14.05 | 14.06 | 14.04 | 14.05 | 14.05 | -0.11% | 1,254,061 |
| Aug 26, 2026 | 14.06 | 14.09 | 14.05 | 14.06 | 14.06 | 0.36% | 1,250,702 |
| Aug 25, 2026 | 14.04 | 14.04 | 14.01 | 14.01 | 14.01 | -0.21% | 1,280,384 |
| Aug 24, 2026 | 14.01 | 14.06 | 14.01 | 14.04 | 14.04 | 0.57% | 1,410,748 |
| Aug 21, 2026 | 13.94 | 13.97 | 13.93 | 13.96 | 13.96 | -0.11% | 1,102,546 |
| Aug 20, 2026 | 13.96 | 13.98 | 13.95 | 13.98 | 13.98 | -0.18% | 1,010,099 |
| Aug 19, 2026 | 14.03 | 14.03 | 13.99 | 14.00 | 14.00 | -0.50% | 1,642,595 |
| Aug 18, 2026 | 14.06 | 14.10 | 14.05 | 14.07 | 14.07 | 0.07% | 1,082,205 |
| Aug 17, 2026 | 14.04 | 14.06 | 14.02 | 14.06 | 14.06 | - | 1,163,066 |
| Aug 14, 2026 | 14.06 | 14.06 | 14.04 | 14.06 | 14.06 | -0.28% | 1,596,512 |
| Aug 13, 2026 | 14.11 | 14.13 | 14.10 | 14.10 | 14.10 | -0.07% | 995,389 |
| Aug 12, 2026 | 14.10 | 14.12 | 14.08 | 14.11 | 14.11 | 0.07% | 1,074,476 |
| Aug 11, 2026 | 14.11 | 14.12 | 14.09 | 14.10 | 14.10 | -0.07% | 1,053,633 |
| Aug 10, 2026 | 14.13 | 14.13 | 14.10 | 14.11 | 14.11 | -0.04% | 1,110,733 |
| Aug 7, 2026 | 14.13 | 14.13 | 14.10 | 14.12 | 14.12 | -0.53% | 1,502,968 |
| Aug 6, 2026 | 14.19 | 14.21 | 14.18 | 14.19 | 14.19 | 0.07% | 1,153,518 |
| Aug 5, 2026 | 14.23 | 14.23 | 14.17 | 14.18 | 14.18 | -0.42% | 1,705,052 |
| Aug 4, 2026 | 14.24 | 14.25 | 14.22 | 14.24 | 14.24 | 0.42% | 1,163,792 |
| Jul 31, 2026 | 14.19 | 14.23 | 14.18 | 14.18 | 14.18 | 0.07% | 1,104,176 |
| Jul 30, 2026 | 14.21 | 14.21 | 14.15 | 14.17 | 14.17 | -0.28% | 1,387,828 |
| Jul 29, 2026 | 14.26 | 14.26 | 14.19 | 14.21 | 14.21 | -0.42% | 1,371,429 |
| Jul 28, 2026 | 14.28 | 14.28 | 14.25 | 14.27 | 14.27 | -0.11% | 1,389,231 |
| Jul 27, 2026 | 14.27 | 14.29 | 14.26 | 14.29 | 14.29 | 0.18% | 851,510 |
| Jul 24, 2026 | 14.26 | 14.27 | 14.23 | 14.26 | 14.26 | 0.18% | 896,013 |
| Jul 23, 2026 | 14.24 | 14.26 | 14.22 | 14.24 | 14.24 | -0.04% | 871,455 |
| Jul 22, 2026 | 14.25 | 14.25 | 14.23 | 14.24 | 14.24 | -0.14% | 1,055,890 |
| Jul 21, 2026 | 14.23 | 14.27 | 14.23 | 14.26 | 14.26 | 0.28% | 1,438,731 |
| Jul 20, 2026 | 14.19 | 14.22 | 14.19 | 14.22 | 14.22 | 0.42% | 1,054,708 |
| Jul 17, 2026 | 14.16 | 14.17 | 14.15 | 14.16 | 14.16 | -0.25% | 846,803 |
| Jul 16, 2026 | 14.17 | 14.21 | 14.15 | 14.20 | 14.20 | 0.07% | 1,340,090 |
| Jul 15, 2026 | 14.21 | 14.22 | 14.17 | 14.19 | 14.19 | -0.18% | 981,320 |
| Jul 14, 2026 | 14.21 | 14.22 | 14.19 | 14.21 | 14.21 | -0.70% | 1,349,370 |
| Jul 13, 2026 | 14.28 | 14.31 | 14.28 | 14.31 | 14.31 | 0.07% | 1,407,562 |
| Jul 10, 2026 | 14.30 | 14.31 | 14.26 | 14.30 | 14.30 | -0.07% | 1,310,212 |
| Jul 9, 2026 | 14.30 | 14.32 | 14.30 | 14.31 | 14.31 | 0.07% | 1,067,360 |
| Jul 8, 2026 | 14.32 | 14.33 | 14.30 | 14.30 | 14.30 | -0.24% | 1,674,326 |
| Jul 7, 2026 | 14.35 | 14.36 | 14.32 | 14.34 | 14.34 | -0.10% | 1,676,716 |
| Jul 6, 2026 | 14.35 | 14.37 | 14.34 | 14.35 | 14.35 | 0.07% | 1,986,681 |
| Jul 3, 2026 | 14.33 | 14.35 | 14.33 | 14.34 | 14.34 | 0.17% | 752,772 |
| Jul 2, 2026 | 14.32 | 14.33 | 14.29 | 14.32 | 14.32 | -0.03% | 1,620,890 |
| Jun 30, 2026 | 14.37 | 14.37 | 14.32 | 14.32 | 14.32 | -0.10% | 1,491,544 |
| Jun 29, 2026 | 14.49 | 14.49 | 14.47 | 14.48 | 14.33 | 0.14% | 1,228,619 |
| Jun 26, 2026 | 14.44 | 14.48 | 14.44 | 14.46 | 14.31 | -0.07% | 1,430,678 |
| Jun 25, 2026 | 14.50 | 14.50 | 14.45 | 14.47 | 14.32 | -0.24% | 1,661,916 |