TSX:DXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	65.40	65.40	65.40	65.40	65.40	0.52%	1,020
Feb 4, 2025	65.13	65.13	65.02	65.06	65.06	-1.30%	2,097
Feb 3, 2025	65.17	66.10	65.17	65.92	65.92	-0.92%	4,700
Jan 31, 2025	67.08	67.08	66.42	66.53	66.53	0.18%	9,700
Jan 30, 2025	65.92	66.41	65.92	66.41	66.41	0.76%	900
Jan 29, 2025	65.94	65.94	65.61	65.91	65.91	0.27%	925
Jan 28, 2025	64.40	65.73	64.40	65.73	65.73	2.59%	400
Jan 27, 2025	64.78	64.95	64.07	64.07	64.07	-5.05%	1,842
Jan 24, 2025	67.51	67.51	67.33	67.48	67.48	-0.75%	503
Jan 23, 2025	67.71	67.99	67.71	67.99	67.99	0.77%	1,100
Jan 22, 2025	67.20	67.53	67.20	67.47	67.47	1.73%	3,100
Jan 21, 2025	66.17	66.32	66.17	66.32	66.32	0.48%	800
Jan 20, 2025	66.00	66.00	66.00	66.00	66.00	-0.54%	500
Jan 17, 2025	65.95	66.36	65.95	66.36	66.36	1.69%	1,300
Jan 16, 2025	65.39	65.39	65.18	65.26	65.26	0.34%	3,100
Jan 15, 2025	64.21	65.04	64.21	65.04	65.04	2.99%	900
Jan 14, 2025	63.38	63.57	63.11	63.15	63.15	0.17%	1,022
Jan 13, 2025	62.91	63.04	62.62	63.04	63.04	-1.07%	1,500
Jan 10, 2025	63.74	63.85	63.72	63.72	63.72	-1.21%	3,710
Jan 9, 2025	64.50	64.50	64.50	64.50	64.50	0.17%	101
Jan 8, 2025	64.25	64.39	64.25	64.39	64.39	-0.43%	241
Jan 7, 2025	65.75	65.75	64.67	64.67	64.67	-1.10%	803
Jan 6, 2025	65.71	65.81	65.39	65.39	65.39	-0.15%	847
Jan 3, 2025	64.82	65.51	64.82	65.49	65.49	1.88%	1,700
Jan 2, 2025	65.07	65.07	64.28	64.28	64.28	0.33%	606
Dec 31, 2024	64.27	64.27	63.95	64.07	64.07	-0.65%	500
Dec 30, 2024	64.20	64.69	64.20	64.49	64.49	-1.44%	301
Dec 27, 2024	66.00	66.00	64.97	65.43	65.43	-0.15%	1,900
Dec 24, 2024	65.53	65.53	65.53	65.53	65.53	-0.08%	-
Dec 23, 2024	65.26	65.58	65.26	65.58	65.58	0.49%	2,814
Dec 20, 2024	64.58	65.49	64.58	65.26	65.26	1.30%	900
Dec 19, 2024	64.38	64.71	64.37	64.42	64.42	0.28%	3,800
Dec 18, 2024	66.39	66.44	64.24	64.24	64.24	-3.03%	2,606
Dec 17, 2024	66.25	66.25	66.25	66.25	66.25	-1.05%	100
Dec 16, 2024	66.31	66.95	66.31	66.95	66.95	1.42%	3,149
Dec 13, 2024	66.18	66.18	65.70	66.01	66.01	0.12%	700
Dec 12, 2024	65.90	65.93	65.90	65.93	65.93	-0.09%	720
Dec 11, 2024	65.85	65.99	65.85	65.99	65.99	2.04%	1,100
Dec 10, 2024	65.56	65.56	64.67	64.67	64.67	-1.24%	600
Dec 9, 2024	65.63	65.63	65.48	65.48	65.48	-1.61%	500
Dec 6, 2024	66.35	66.55	66.30	66.55	66.55	1.67%	10,601
Dec 5, 2024	65.97	65.97	65.46	65.46	65.46	-0.92%	200
Dec 4, 2024	65.90	66.07	65.90	66.07	66.07	1.49%	347
Dec 3, 2024	64.78	65.10	64.78	65.10	65.10	0.28%	800
Dec 2, 2024	65.01	65.07	64.88	64.92	64.92	0.29%	2,400
Nov 29, 2024	65.06	65.06	64.73	64.73	64.73	0.43%	1,336
Nov 28, 2024	64.45	64.45	64.45	64.45	64.45	-1.29%	-
Nov 27, 2024	65.29	65.29	65.29	65.29	65.29	0.21%	-
Nov 26, 2024	65.15	65.15	65.15	65.15	65.15	1.26%	300
Nov 25, 2024	64.53	64.53	64.23	64.34	64.34	0.17%	2,900
Nov 22, 2024	64.15	64.23	63.89	64.23	64.23	0.48%	1,930
Nov 21, 2024	63.92	63.92	63.92	63.92	63.92	0.93%	100
Nov 20, 2024	63.40	63.40	63.27	63.33	63.33	-0.39%	3,406
Nov 19, 2024	62.21	63.63	62.21	63.58	63.58	1.15%	1,000
Nov 18, 2024	63.01	63.14	62.83	62.86	62.86	-0.25%	701
Nov 15, 2024	63.38	63.38	62.84	63.02	63.02	-1.78%	739
Nov 14, 2024	64.55	64.66	64.11	64.16	64.16	-0.51%	1,000
Nov 13, 2024	64.90	64.90	64.49	64.49	64.49	0.67%	1,908
Nov 12, 2024	64.25	64.25	63.86	64.06	64.06	-0.67%	5,600
Nov 11, 2024	64.54	64.62	64.36	64.49	64.49	-0.05%	800
Nov 8, 2024	63.71	64.52	63.71	64.52	64.52	1.61%	600
Nov 7, 2024	63.50	63.50	63.50	63.50	63.50	0.68%	103
Nov 6, 2024	62.78	63.07	62.52	63.07	63.07	3.72%	3,600
Nov 5, 2024	60.81	60.81	60.81	60.81	60.81	1.52%	740
Nov 4, 2024	59.93	59.99	59.79	59.90	59.90	-0.96%	500
Nov 1, 2024	60.48	60.48	60.48	60.48	60.48	0.47%	200
Oct 31, 2024	60.64	61.07	59.87	60.20	60.20	-2.29%	5,000
Oct 30, 2024	61.54	61.61	61.54	61.61	61.61	-0.29%	300
Oct 29, 2024	61.49	61.83	61.49	61.79	61.79	0.49%	1,809
Oct 28, 2024	61.47	61.49	61.47	61.49	61.49	0.47%	400
Oct 25, 2024	61.55	61.68	61.14	61.20	61.20	-0.29%	742
Oct 24, 2024	61.55	61.55	61.38	61.38	61.38	0.44%	200
Oct 23, 2024	61.15	61.44	61.01	61.11	61.11	-0.65%	700
Oct 22, 2024	61.42	61.65	61.42	61.51	61.51	-1.00%	800
Oct 21, 2024	62.23	62.23	61.96	62.13	62.13	0.21%	640
Oct 18, 2024	62.08	62.08	62.00	62.00	62.00	-0.13%	100
Oct 17, 2024	61.95	62.08	61.95	62.08	62.08	1.04%	400
Oct 16, 2024	61.41	61.44	61.41	61.44	61.44	0.10%	2,000
Oct 15, 2024	62.25	62.25	61.38	61.38	61.38	-0.28%	1,900
Oct 11, 2024	61.54	61.65	61.42	61.55	61.55	1.53%	400
Oct 10, 2024	60.95	60.95	60.62	60.62	60.62	-0.35%	400
Oct 9, 2024	60.47	60.83	60.47	60.83	60.83	1.43%	300
Oct 8, 2024	59.99	59.99	59.97	59.97	59.97	1.59%	500
Oct 7, 2024	59.14	59.14	58.81	59.03	59.03	0.02%	6,500
Oct 4, 2024	58.61	59.02	58.61	59.02	59.02	1.06%	700
Oct 3, 2024	58.40	58.40	58.40	58.40	58.40	0.38%	101
Oct 2, 2024	58.27	58.27	58.07	58.18	58.18	0.24%	700
Oct 1, 2024	58.10	58.10	58.02	58.04	58.04	-1.09%	800
Sep 30, 2024	57.83	58.68	57.83	58.68	58.68	0.41%	2,700
Sep 27, 2024	58.44	58.44	58.44	58.44	58.44	-0.39%	145
Sep 26, 2024	58.76	58.76	58.56	58.67	58.67	-0.15%	2,610
Sep 25, 2024	58.76	58.76	58.76	58.76	58.76	0.14%	300
Sep 24, 2024	58.82	58.82	58.54	58.68	58.68	0.34%	3,238
Sep 23, 2024	58.48	58.48	58.48	58.48	58.48	-0.22%	435
Sep 20, 2024	58.61	58.70	58.40	58.61	58.61	0.03%	1,048
Sep 19, 2024	58.66	58.66	58.56	58.59	58.59	1.44%	2,000
Sep 18, 2024	57.45	57.91	57.45	57.76	57.76	0.82%	4,413
Sep 17, 2024	57.70	57.70	57.16	57.29	57.29	-0.02%	1,348
Sep 16, 2024	57.01	57.33	56.95	57.30	57.30	0.19%	2,525
Sep 13, 2024	57.19	57.19	57.19	57.19	57.19	1.20%	532