TSX:DXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	84.67	84.81	84.67	84.81	-	0.56%	-
Aug 12, 2026	84.34	84.34	84.34	84.34	84.34	-0.25%	100
Aug 10, 2026	84.55	84.55	84.55	84.55	84.55	-0.19%	162
Aug 7, 2026	84.65	84.71	84.65	84.71	84.71	-2.02%	1,960
Aug 5, 2026	86.14	86.56	86.14	86.46	86.46	0.22%	6,703
Aug 4, 2026	86.27	86.27	86.27	86.27	86.27	2.58%	119
Jul 31, 2026	84.12	84.12	84.10	84.10	84.10	-0.04%	5,024
Jul 30, 2026	84.13	84.13	84.13	84.13	84.13	-1.58%	708
Jul 28, 2026	85.48	85.48	85.48	85.48	85.48	-1.36%	324
Jul 24, 2026	86.88	86.88	86.66	86.66	86.66	-0.02%	287
Jul 22, 2026	86.75	86.75	86.68	86.68	86.68	2.01%	624
Jul 20, 2026	84.97	84.97	84.97	84.97	84.97	-0.29%	471
Jul 17, 2026	85.22	85.22	85.22	85.22	85.22	-0.71%	190
Jul 16, 2026	85.97	86.22	85.83	85.83	85.83	-1.54%	726
Jul 14, 2026	87.17	87.17	87.17	87.17	87.17	0.28%	271
Jul 13, 2026	87.13	87.13	86.93	86.93	86.93	-0.36%	736
Jul 10, 2026	87.25	87.25	87.24	87.24	87.24	-1.32%	508
Jul 9, 2026	87.76	88.49	87.76	88.41	88.41	1.33%	1,500
Jul 7, 2026	87.50	87.50	87.25	87.25	87.25	-0.24%	11,813
Jul 2, 2026	89.76	89.76	87.24	87.46	87.46	-2.36%	629
Jun 29, 2026	89.29	89.57	89.29	89.57	89.57	-0.39%	321
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