TSX:DXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	35.01	35.01	34.97	34.97	34.97	1.48%	344
Jan 8, 2026	34.45	34.50	34.42	34.46	34.46	-0.52%	1,391
Jan 7, 2026	34.28	34.78	34.28	34.64	34.64	0.46%	1,706
Jan 6, 2026	34.24	34.48	34.24	34.48	34.48	1.06%	5,395
Jan 5, 2026	34.11	34.12	34.05	34.12	34.12	1.01%	400
Jan 2, 2026	34.21	34.24	33.69	33.78	33.78	-0.30%	1,795
Dec 31, 2025	34.06	34.06	33.88	33.88	33.88	-0.62%	900
Dec 30, 2025	34.09	34.09	34.09	34.09	34.09	0.41%	200
Dec 29, 2025	33.95	33.95	33.95	33.95	33.95	-0.64%	184
Dec 24, 2025	34.00	34.17	34.00	34.17	34.17	0.09%	565
Dec 23, 2025	34.14	34.14	34.14	34.14	34.14	0.47%	150
Dec 22, 2025	33.88	33.98	33.88	33.98	33.98	0.56%	1,918
Dec 19, 2025	33.74	33.79	33.73	33.79	33.79	0.99%	3,400
Dec 18, 2025	33.48	33.48	33.43	33.46	33.46	1.09%	3,000
Dec 17, 2025	33.26	33.27	33.10	33.10	33.10	-1.14%	5,400
Dec 16, 2025	33.50	33.55	33.35	33.48	33.48	-0.33%	1,750
Dec 15, 2025	33.66	33.66	33.59	33.59	33.59	-0.36%	207
Dec 12, 2025	33.77	33.83	33.71	33.71	33.71	-1.89%	7,151
Dec 11, 2025	34.18	34.45	34.17	34.36	34.36	-0.03%	6,100
Dec 10, 2025	34.24	34.37	34.24	34.37	34.37	-0.38%	1,900
Dec 9, 2025	34.36	34.54	34.36	34.50	34.50	-0.14%	3,623
Dec 8, 2025	34.61	34.66	34.55	34.55	34.55	-0.58%	1,061
Dec 4, 2025	34.73	34.77	34.73	34.75	34.75	-0.14%	343
Dec 3, 2025	34.71	34.80	34.71	34.80	34.80	0.14%	500
Dec 2, 2025	34.71	34.75	34.71	34.75	34.75	-0.34%	930
Nov 26, 2025	34.78	34.92	34.78	34.87	34.87	3.69%	1,047
Nov 21, 2025	33.63	33.63	33.63	33.63	33.63	0.15%	100
Nov 20, 2025	33.58	33.58	33.58	33.58	33.58	-0.44%	1,400
Nov 19, 2025	33.73	33.73	33.73	33.73	33.73	1.02%	3,800
Nov 18, 2025	33.41	33.41	33.39	33.39	33.39	-1.27%	300
Nov 17, 2025	33.75	33.82	33.75	33.82	33.82	-0.50%	410
Nov 14, 2025	34.19	34.19	33.99	33.99	33.99	-0.23%	2,586
Nov 13, 2025	34.09	34.09	33.97	34.07	34.07	-1.53%	1,000
Nov 11, 2025	34.59	34.60	34.59	34.60	34.60	-0.29%	845
Nov 10, 2025	34.70	34.70	34.70	34.70	34.70	1.97%	234
Nov 7, 2025	33.72	34.03	33.72	34.03	34.03	-0.67%	3,316
Nov 6, 2025	34.31	34.31	34.26	34.26	34.26	-1.30%	763
Nov 5, 2025	34.63	34.89	34.63	34.71	34.71	0.06%	2,484
Nov 4, 2025	34.74	34.75	34.69	34.69	34.69	-0.63%	1,493
Nov 3, 2025	34.98	35.00	34.91	34.91	34.91	-	3,855
Oct 31, 2025	35.46	35.46	34.91	34.91	34.91	-0.14%	3,638
Oct 30, 2025	35.10	35.10	34.96	34.96	34.96	-0.99%	1,160
Oct 29, 2025	35.20	35.31	35.20	35.31	35.31	0.11%	5,352
Oct 28, 2025	35.07	35.29	35.07	35.27	35.27	0.86%	528
Oct 27, 2025	34.97	34.97	34.97	34.97	34.97	0.84%	220
Oct 24, 2025	34.61	34.73	34.56	34.68	34.68	0.93%	3,166
Oct 23, 2025	34.02	34.38	34.02	34.36	34.36	0.88%	2,203
Oct 22, 2025	34.03	34.08	33.92	34.06	34.06	-0.35%	2,200
Oct 21, 2025	34.28	34.28	34.16	34.18	34.18	-0.26%	670
Oct 20, 2025	34.23	34.33	34.23	34.27	34.27	1.15%	1,284