TSX:DXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	82.92	82.92	82.92	82.92	82.92	0.17%	388
Sep 21, 2026	82.30	82.78	82.25	82.78	82.78	2.73%	955
Sep 14, 2026	80.55	80.58	80.52	80.58	80.58	-0.49%	564
Sep 11, 2026	80.98	80.98	80.98	80.98	80.98	1.93%	333
Sep 10, 2026	79.45	79.45	79.45	79.45	79.45	-2.86%	221
Sep 3, 2026	81.79	81.79	81.79	81.79	81.79	0.70%	450
Sep 2, 2026	81.22	81.22	81.22	81.22	81.22	-0.09%	1,041
Sep 1, 2026	81.29	81.29	81.29	81.29	81.29	-0.70%	865
Aug 31, 2026	82.08	82.08	81.86	81.86	81.86	-0.82%	783
Aug 28, 2026	82.83	82.83	82.54	82.54	82.54	-0.33%	548
Aug 27, 2026	82.82	82.82	82.79	82.81	82.81	0.44%	1,159
Aug 26, 2026	82.45	82.45	82.45	82.45	82.45	0.79%	180
Aug 25, 2026	81.59	81.80	81.59	81.80	81.80	0.73%	7,185
Aug 21, 2026	81.21	81.21	81.21	81.21	81.21	-0.39%	313
Aug 20, 2026	81.00	81.53	80.24	81.53	81.53	-0.16%	7,636
Aug 19, 2026	81.99	81.99	81.66	81.66	81.66	-1.78%	312
Aug 18, 2026	83.14	83.14	83.14	83.14	83.14	-1.17%	321
Aug 14, 2026	84.12	84.12	84.12	84.12	84.12	-0.26%	246
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