TSX:DXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	34.27	34.27	34.24	34.24	34.24	0.18%	3,100
Oct 3, 2025	34.22	34.23	34.17	34.18	34.18	-0.06%	3,964
Oct 2, 2025	34.23	34.23	34.20	34.20	34.20	0.23%	2,128
Oct 1, 2025	34.12	34.12	34.12	34.12	34.12	0.47%	100
Sep 30, 2025	33.97	33.97	33.96	33.96	33.96	0.35%	432
Sep 29, 2025	33.85	33.85	33.80	33.84	33.84	-	2,318
Sep 26, 2025	33.84	33.84	33.84	33.84	33.84	0.45%	805
Sep 25, 2025	33.76	33.76	33.69	33.69	33.69	-0.35%	806
Sep 24, 2025	33.81	33.81	33.81	33.81	33.81	0.06%	145
Sep 23, 2025	34.14	34.14	33.77	33.79	33.79	-0.94%	1,897
Sep 22, 2025	34.02	34.12	34.02	34.11	34.11	0.62%	1,203
Sep 19, 2025	34.00	34.00	33.84	33.90	33.90	1.24%	1,120
Sep 18, 2025	33.49	33.49	33.49	33.49	33.49	-	-
Sep 17, 2025	33.46	33.52	33.46	33.49	33.49	-0.64%	320
Sep 16, 2025	33.70	33.70	33.70	33.70	33.70	-0.27%	225
Sep 15, 2025	33.84	33.84	33.79	33.79	33.79	0.12%	2,498
Sep 12, 2025	33.77	33.77	33.75	33.75	33.75	-0.35%	400
Sep 11, 2025	33.83	33.87	33.83	33.87	33.87	0.71%	1,044
Sep 10, 2025	33.60	33.63	33.54	33.63	33.63	0.30%	972
Sep 9, 2025	33.31	33.53	33.31	33.53	33.53	0.24%	3,394
Sep 8, 2025	33.41	33.46	33.41	33.45	33.45	0.45%	3,238
Sep 5, 2025	33.30	33.30	33.30	33.30	33.30	1.90%	5,084
Sep 4, 2025	32.68	32.68	32.68	32.68	32.68	-	-
Sep 3, 2025	32.68	32.68	32.68	32.68	32.68	0.86%	111
Sep 2, 2025	32.33	32.40	32.33	32.40	32.40	-0.52%	1,315
Aug 29, 2025	32.60	32.62	32.57	32.57	32.57	-1.03%	400
Aug 28, 2025	32.77	32.93	32.77	32.91	32.91	0.30%	9,668
Aug 27, 2025	32.81	32.81	32.81	32.81	32.81	-0.21%	400
Aug 26, 2025	32.85	32.88	32.85	32.88	32.88	-0.06%	511
Aug 25, 2025	32.90	32.90	32.90	32.90	32.90	0.09%	313
Aug 22, 2025	32.89	32.89	32.86	32.87	32.87	1.11%	1,506
Aug 21, 2025	32.51	32.51	32.51	32.51	32.51	-0.97%	700
Aug 20, 2025	32.83	32.83	32.83	32.83	32.83	-	-
Aug 19, 2025	33.00	33.00	32.81	32.83	32.83	-0.45%	10,899
Aug 18, 2025	33.00	33.00	32.98	32.98	32.98	-0.36%	919
Aug 15, 2025	33.10	33.10	33.10	33.10	33.10	-	-
Aug 14, 2025	33.10	33.10	33.10	33.10	33.10	-	-
Aug 13, 2025	33.10	33.10	33.10	33.10	33.10	-	-
Aug 12, 2025	33.10	33.10	33.10	33.10	33.10	0.98%	1,400
Aug 11, 2025	32.86	32.89	32.78	32.78	32.78	-0.12%	2,785
Aug 8, 2025	32.48	32.82	32.48	32.82	32.82	0.74%	13,836
Aug 7, 2025	32.58	32.58	32.58	32.58	32.58	-	-
Aug 6, 2025	32.58	32.58	32.58	32.58	32.58	1.34%	357
Aug 5, 2025	32.34	32.34	32.15	32.15	32.15	1.39%	1,115
Aug 1, 2025	31.65	31.86	31.65	31.71	31.71	-2.22%	1,413
Jul 31, 2025	32.66	32.66	32.38	32.43	32.43	1.31%	3,900
Jul 30, 2025	32.01	32.01	32.01	32.01	32.01	-	-
Jul 29, 2025	32.11	32.11	32.01	32.01	32.01	0.69%	6,300
Jul 28, 2025	31.74	31.79	31.74	31.79	31.79	0.13%	1,806
Jul 25, 2025	31.75	31.75	31.75	31.75	31.75	0.73%	400