TSX:DXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	89.92	89.92	89.92	89.92	89.92	0.90%	201
Jun 24, 2026	89.12	89.12	89.12	89.12	89.12	-0.03%	155
Jun 23, 2026	89.15	89.15	89.15	89.15	89.15	-2.29%	558
Jun 22, 2026	91.31	91.47	91.24	91.24	91.24	2.66%	978
Jun 17, 2026	88.88	89.71	88.88	88.88	88.88	-0.83%	666
Jun 16, 2026	89.62	89.62	89.62	89.62	89.62	2.13%	182
Jun 12, 2026	87.62	87.75	87.62	87.75	87.75	1.00%	1,004
Jun 11, 2026	85.43	86.88	85.43	86.88	86.88	2.68%	694
Jun 10, 2026	84.61	84.61	84.61	84.61	84.61	1.01%	502
Jun 9, 2026	87.70	87.70	83.76	83.76	83.76	-3.98%	6,538
Jun 8, 2026	87.22	87.23	87.22	87.23	87.23	1.90%	721
Jun 5, 2026	88.29	88.29	85.60	85.60	85.60	-3.94%	4,327
Jun 2, 2026	89.28	89.28	89.11	89.11	89.11	4.38%	820
May 29, 2026	85.37	85.37	85.37	85.37	85.37	0.91%	1,628
May 28, 2026	84.60	84.60	84.60	84.60	84.60	3.40%	574
May 21, 2026	81.53	81.82	81.53	81.82	81.82	0.27%	1,658
May 20, 2026	81.60	81.60	81.60	81.60	81.60	-1.14%	606
May 15, 2026	82.68	82.68	82.54	82.54	82.54	0.19%	612
May 13, 2026	82.38	82.38	82.38	82.38	82.38	0.87%	476
May 8, 2026	81.49	81.67	81.49	81.67	81.67	2.66%	363
May 7, 2026	79.55	79.55	79.55	79.55	79.55	2.05%	181
May 4, 2026	77.95	77.95	77.95	77.95	77.95	-0.70%	169
May 1, 2026	78.50	78.50	78.50	78.50	78.50	-0.13%	519
Apr 30, 2026	78.60	78.60	78.60	78.60	78.60	1.46%	101
Apr 28, 2026	77.47	77.47	77.47	77.47	77.47	-0.70%	276
Apr 27, 2026	78.02	78.02	78.02	78.02	78.02	-1.48%	249
Apr 24, 2026	79.19	79.19	79.19	79.19	79.19	0.52%	186
Apr 23, 2026	79.52	79.52	78.78	78.78	78.78	0.52%	282
Apr 22, 2026	78.96	78.96	78.37	78.37	78.37	0.56%	312
Apr 21, 2026	77.95	77.95	77.93	77.93	77.93	0.05%	737
Apr 20, 2026	77.89	77.89	77.89	77.89	77.89	0.41%	403
Apr 17, 2026	77.62	77.70	77.57	77.57	77.57	2.19%	331
Apr 16, 2026	75.91	75.91	75.91	75.91	75.91	-1.36%	294
Apr 14, 2026	76.96	76.96	76.96	76.96	76.96	0.87%	589
Apr 13, 2026	76.30	76.30	76.30	76.30	76.30	-0.08%	153
Apr 10, 2026	76.36	76.36	76.36	76.36	76.36	2.18%	317
Apr 8, 2026	74.85	74.85	74.73	74.73	74.73	3.88%	346
Apr 7, 2026	71.99	71.99	71.94	71.94	71.94	-0.36%	311
Apr 6, 2026	72.20	72.20	72.20	72.20	72.20	0.34%	133
Apr 1, 2026	72.02	72.02	71.96	71.96	71.96	1.60%	3,237
Mar 31, 2026	70.82	70.82	70.82	70.82	70.82	1.20%	230
Mar 26, 2026	69.98	69.98	69.98	69.98	69.98	-2.95%	150
Mar 25, 2026	72.11	72.11	72.11	72.11	72.11	1.15%	114
Mar 24, 2026	71.29	71.29	71.29	71.29	71.29	1.92%	204
Mar 23, 2026	69.55	69.95	69.55	69.95	69.95	0.59%	215
Mar 20, 2026	69.54	69.54	69.54	69.54	69.54	-1.63%	1,527
Mar 19, 2026	70.17	70.69	69.98	70.69	70.69	0.27%	1,766
Mar 18, 2026	70.50	70.50	70.50	70.50	70.50	0.50%	200
Mar 17, 2026	69.99	70.15	69.99	70.15	70.15	1.70%	310
Mar 13, 2026	69.36	69.36	68.96	68.98	68.98	-2.35%	780