TSX:DXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	69.36	69.36	68.96	68.98	68.98	-2.35%	780
Mar 9, 2026	69.44	70.64	69.44	70.64	70.64	2.05%	504
Mar 6, 2026	69.25	69.25	69.22	69.22	69.22	-2.89%	296
Mar 5, 2026	72.40	72.40	71.28	71.28	71.28	-3.18%	274
Mar 4, 2026	73.41	73.62	73.41	73.62	73.62	0.30%	254
Mar 3, 2026	73.40	73.40	73.40	73.40	73.40	-2.67%	368
Mar 2, 2026	75.41	75.41	75.41	75.41	75.41	1.77%	174
Feb 27, 2026	74.27	74.35	73.84	74.10	74.10	-1.55%	940
Feb 26, 2026	75.27	75.27	75.27	75.27	75.27	1.88%	202
Feb 23, 2026	73.88	73.88	73.88	73.88	73.88	-1.04%	150
Feb 20, 2026	74.36	74.66	74.15	74.66	74.66	1.37%	3,628
Feb 19, 2026	73.65	73.65	73.65	73.65	73.65	0.05%	230
Feb 18, 2026	73.61	73.61	73.61	73.61	73.61	1.08%	332
Feb 17, 2026	71.98	72.82	71.98	72.82	72.82	0.44%	605
Feb 13, 2026	72.50	72.50	72.50	72.50	72.50	0.71%	141
Feb 12, 2026	71.99	71.99	71.99	71.99	71.99	-1.71%	264
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