TSX:DXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	73.54	73.54	73.24	73.24	73.24	0.77%	1,537
Feb 10, 2026	72.69	72.69	72.68	72.68	72.68	0.18%	1,482
Feb 9, 2026	72.55	72.55	72.55	72.55	72.55	-0.34%	316
Feb 6, 2026	73.05	73.05	72.80	72.80	72.80	2.80%	432
Feb 5, 2026	70.29	70.89	70.29	70.82	70.82	-0.49%	412
Feb 4, 2026	71.56	71.56	71.17	71.17	71.17	-1.07%	243
Feb 3, 2026	72.50	72.50	71.80	71.94	71.94	0.11%	952
Feb 2, 2026	71.86	71.86	71.86	71.86	71.86	1.63%	126
Jan 30, 2026	70.20	70.71	70.17	70.71	70.71	-0.42%	921
Jan 28, 2026	71.01	71.01	71.01	71.01	71.01	-0.64%	163
Jan 27, 2026	71.65	71.66	71.47	71.47	71.47	-0.10%	331
Jan 26, 2026	71.42	71.54	71.29	71.54	71.54	0.17%	589
Jan 23, 2026	71.74	71.74	71.42	71.42	71.42	-0.11%	331
Jan 21, 2026	71.50	71.50	71.50	71.50	71.50	0.49%	745
Jan 20, 2026	71.03	71.15	71.03	71.15	71.15	-1.18%	321
Jan 19, 2026	71.45	72.00	71.45	72.00	72.00	-1.40%	295
Jan 16, 2026	73.07	73.07	73.02	73.02	73.02	0.75%	222
Jan 13, 2026	72.48	72.48	72.48	72.48	72.48	0.28%	776
Jan 12, 2026	71.86	72.28	71.86	72.28	72.28	-0.37%	714
Jan 9, 2026	72.11	72.79	72.11	72.55	72.55	0.92%	476
Jan 8, 2026	71.80	72.11	71.80	71.89	71.89	-0.06%	3,249
Jan 7, 2026	71.93	71.93	71.93	71.93	71.93	1.20%	269
Jan 5, 2026	71.17	71.17	71.08	71.08	71.08	0.82%	1,061
Dec 23, 2025	70.50	70.50	70.50	70.50	70.50	-0.09%	474
Dec 22, 2025	70.27	70.56	70.26	70.56	70.56	0.80%	4,349
Dec 17, 2025	70.00	70.00	70.00	70.00	70.00	1.02%	275
Dec 16, 2025	69.29	69.29	69.29	69.29	69.29	-0.66%	318
Dec 15, 2025	70.17	70.17	69.75	69.75	69.75	-0.36%	541
Dec 12, 2025	70.00	70.00	70.00	70.00	70.00	-2.40%	386
Dec 11, 2025	70.87	71.72	70.87	71.72	71.72	0.04%	2,965
Dec 10, 2025	71.69	71.69	71.69	71.69	71.69	0.84%	129
Dec 9, 2025	71.09	71.09	71.09	71.09	71.09	-0.22%	1,267
Dec 8, 2025	71.25	71.25	71.25	71.25	71.25	0.06%	109
Dec 5, 2025	71.21	71.21	71.21	71.21	71.21	-0.56%	214
Dec 4, 2025	71.55	71.61	71.55	71.61	71.61	-0.08%	532
Dec 3, 2025	71.42	71.67	71.42	71.67	71.67	-0.47%	1,095
Dec 2, 2025	72.01	72.01	72.01	72.01	72.01	-0.17%	154
Dec 1, 2025	72.36	72.36	72.13	72.13	72.13	-1.19%	310
Nov 26, 2025	73.00	73.00	73.00	73.00	73.00	3.94%	173
Nov 21, 2025	70.23	70.23	70.23	70.23	70.23	0.46%	775
Nov 20, 2025	71.42	71.42	69.91	69.91	69.91	1.32%	356
Nov 18, 2025	69.00	69.00	69.00	69.00	69.00	-1.97%	185
Nov 17, 2025	70.92	70.92	70.13	70.39	70.39	-0.59%	513
Nov 13, 2025	70.73	70.81	70.73	70.81	70.81	-2.43%	1,167
Nov 11, 2025	72.43	72.71	72.43	72.57	72.57	0.14%	320
Nov 10, 2025	72.47	72.47	72.47	72.47	72.47	1.74%	228
Nov 7, 2025	71.48	71.48	70.40	71.23	71.23	-1.68%	1,617
Nov 6, 2025	72.45	72.45	72.45	72.45	72.45	-0.66%	132
Nov 4, 2025	73.07	73.29	72.93	72.93	72.93	-0.75%	887
Oct 29, 2025	73.16	73.53	73.16	73.48	73.48	0.46%	600