TSX:DXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	77.40	77.40	77.40	77.40	77.40	-0.19%	420
Nov 11, 2026	77.62	77.62	77.55	77.55	77.55	0.65%	278
Nov 10, 2026	77.05	77.05	77.05	77.05	77.05	2.38%	108
Nov 6, 2026	75.25	75.26	75.25	75.26	75.26	0.01%	231
Nov 5, 2026	75.25	75.25	75.25	75.25	75.25	-1.44%	138
Nov 2, 2026	76.51	76.51	76.35	76.35	76.35	-0.05%	266
Oct 30, 2026	76.39	76.39	76.39	76.39	76.39	-2.63%	142
Oct 29, 2026	78.83	78.83	78.37	78.45	78.45	-0.91%	827
Oct 28, 2026	79.18	79.18	79.17	79.17	79.17	0.03%	753
Oct 27, 2026	78.46	79.15	78.46	79.15	79.15	0.89%	276
Oct 26, 2026	78.38	78.45	78.38	78.45	78.45	0.60%	605
Oct 23, 2026	78.05	78.05	77.98	77.98	77.98	-0.38%	3,094
Oct 22, 2026	78.51	78.51	78.11	78.28	78.28	-2.49%	339
Oct 20, 2026	80.32	80.32	80.28	80.28	80.28	-0.15%	845
Oct 19, 2026	80.40	80.40	80.40	80.40	80.40	-0.31%	158
Oct 16, 2026	81.04	81.04	80.65	80.65	80.65	-1.45%	500
Oct 15, 2026	81.99	81.99	81.84	81.84	81.84	-0.67%	323
Oct 14, 2026	83.83	83.83	82.39	82.39	82.39	-1.79%	1,014
Oct 13, 2026	83.89	83.89	83.89	83.89	83.89	0.96%	603
Oct 8, 2026	83.67	83.67	83.00	83.09	83.09	-1.40%	512
Oct 7, 2026	84.39	84.39	84.27	84.27	84.27	-0.60%	2,534
Oct 5, 2026	84.61	84.80	84.61	84.78	84.78	1.25%	1,049
Oct 2, 2026	83.71	83.73	83.71	83.73	83.73	0.95%	315
Oct 1, 2026	83.21	83.21	82.94	82.94	82.94	0.04%	279
Sep 29, 2026	83.10	83.10	82.90	82.91	82.91	-0.54%	747
Sep 28, 2026	83.70	83.70	83.36	83.36	83.36	-0.35%	660
Sep 25, 2026	83.65	83.65	83.65	83.65	83.65	0.88%	107
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