TSX:DXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	83.97	83.97	83.97	83.97	83.97	1.93%	476
May 13, 2026	82.38	82.38	82.38	82.38	82.38	0.11%	500
May 12, 2026	82.29	82.29	82.29	82.29	82.29	0.76%	-
May 11, 2026	81.67	81.67	81.67	81.67	81.67	-	23
May 8, 2026	81.49	81.67	81.49	81.67	81.67	2.66%	400
May 7, 2026	79.55	79.55	79.55	79.55	79.55	0.01%	200
May 6, 2026	79.54	79.54	79.54	79.54	79.54	1.73%	15
May 5, 2026	78.19	78.19	78.19	78.19	78.19	0.31%	73
May 4, 2026	77.95	77.95	77.95	77.95	77.95	-0.70%	200
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	1.73%	101
Apr 29, 2026	77.26	77.26	77.26	77.26	77.26	-0.27%	-
Apr 28, 2026	77.47	77.47	77.47	77.47	77.47	-0.70%	300
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%	200
Apr 23, 2026	79.52	79.52	78.78	78.78	78.78	0.52%	300
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	-1.47%	300
Apr 15, 2026	77.04	77.04	77.04	77.04	77.04	0.10%	589
Apr 14, 2026	76.96	76.96	76.96	76.96	76.96	0.87%	600
Apr 13, 2026	76.30	76.30	76.30	76.30	76.30	-0.08%	200
Apr 10, 2026	76.36	76.36	76.36	76.36	76.36	2.18%	317
Apr 9, 2026	74.73	74.73	74.73	74.73	74.73	-	346
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	0.47%	133
Apr 2, 2026	71.86	71.86	71.86	71.86	71.86	-0.14%	3,237
Apr 1, 2026	72.02	72.02	71.96	71.96	71.96	1.61%	3,237
Mar 31, 2026	70.82	70.82	70.82	70.82	70.82	2.02%	230
Mar 30, 2026	69.42	69.42	69.42	69.42	69.42	-0.80%	63
Mar 27, 2026	69.98	69.98	69.98	69.98	69.98	-	60
Mar 26, 2026	69.98	69.98	69.98	69.98	69.98	-2.95%	200
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%	1,800
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	2.10%	310
Mar 16, 2026	68.71	68.71	68.71	68.71	68.71	-0.39%	5
Mar 13, 2026	69.36	69.36	68.96	68.98	68.98	-2.32%	800
Mar 12, 2026	70.62	70.62	70.62	70.62	70.62	-0.48%	74
Mar 11, 2026	70.96	70.96	70.96	70.96	70.96	0.23%	-
Mar 10, 2026	70.80	70.80	70.80	70.80	70.80	0.23%	504
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%	300
Mar 5, 2026	72.40	72.40	71.28	71.28	71.28	-3.18%	300