TSX:DXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	35.78	35.78	35.78	35.78	35.78	-0.22%	200
Aug 20, 2026	36.03	36.04	35.85	35.86	35.86	-0.80%	3,301
Aug 19, 2026	36.22	36.23	36.15	36.15	36.15	-0.99%	1,607
Aug 18, 2026	36.50	36.51	36.50	36.51	36.51	-0.81%	2,700
Aug 17, 2026	36.90	36.90	36.81	36.81	36.81	-1.55%	1,210
Aug 12, 2026	37.37	37.45	37.34	37.39	37.39	0.62%	5,480
Aug 11, 2026	37.15	37.18	37.15	37.16	37.16	-0.54%	5,900
Aug 10, 2026	37.62	37.62	37.33	37.36	37.36	-0.59%	15,050
Aug 7, 2026	37.54	37.58	37.54	37.58	37.58	0.03%	304
Aug 6, 2026	37.57	37.57	37.56	37.57	37.57	-0.16%	713
Aug 5, 2026	37.61	37.63	37.61	37.63	37.63	-0.53%	2,800
Aug 4, 2026	37.82	37.83	37.82	37.83	37.83	4.01%	2,416
Jul 31, 2026	36.22	36.37	36.22	36.37	36.37	1.91%	1,400
Jul 30, 2026	35.59	35.69	35.59	35.69	35.69	1.65%	6,600
Jul 29, 2026	35.53	35.53	35.11	35.11	35.11	-2.57%	2,526
Jul 28, 2026	35.83	36.11	35.83	36.04	36.04	-0.21%	15,800
Jul 27, 2026	36.08	36.17	36.02	36.11	36.11	0.14%	2,619
Jul 24, 2026	36.05	36.06	36.05	36.06	36.06	-1.82%	500
Jul 22, 2026	36.51	36.82	36.51	36.73	36.73	-0.49%	8,335
Jul 21, 2026	36.94	36.94	36.91	36.91	36.91	0.93%	800
Jul 20, 2026	36.73	36.75	36.56	36.57	36.57	0.33%	9,279
Jul 17, 2026	36.57	36.57	36.45	36.45	36.45	-2.25%	3,600
Jul 16, 2026	37.43	37.44	37.29	37.29	37.29	-0.59%	14,218
Jul 15, 2026	37.67	37.67	37.33	37.51	37.51	0.11%	2,896
Jul 14, 2026	37.41	37.47	37.41	37.47	37.47	-0.21%	7,000
Jul 13, 2026	37.63	37.63	37.53	37.55	37.55	-0.61%	6,000
Jul 10, 2026	37.38	37.78	37.38	37.78	37.78	0.77%	3,799
Jul 9, 2026	37.36	37.51	37.34	37.49	37.49	0.94%	22,050
Jul 8, 2026	36.87	37.20	36.87	37.14	37.14	0.57%	12,750
Jul 7, 2026	36.92	36.93	36.92	36.93	36.93	-1.34%	5,547
Jul 3, 2026	37.34	37.54	37.34	37.43	37.43	0.89%	1,100
Jul 2, 2026	36.94	37.13	36.83	37.10	37.10	-1.98%	18,003
Jun 30, 2026	37.85	37.85	37.85	37.85	37.85	1.77%	200
Jun 29, 2026	36.51	37.26	36.51	37.19	37.19	2.00%	16,308
Jun 26, 2026	36.47	36.47	36.33	36.46	36.46	-0.19%	8,400
Jun 25, 2026	36.52	36.53	36.52	36.53	36.53	-0.05%	3,300
Jun 24, 2026	36.71	36.71	36.50	36.55	36.55	-0.27%	3,900
Jun 23, 2026	36.66	36.66	36.65	36.65	36.65	-1.35%	1,400
Jun 22, 2026	37.19	37.19	37.15	37.15	37.15	-1.17%	1,826
Jun 19, 2026	37.62	37.62	37.59	37.59	37.59	0.40%	4,500
Jun 18, 2026	37.44	37.44	37.44	37.44	37.44	1.68%	660
Jun 17, 2026	37.02	37.02	36.79	36.82	36.82	-0.73%	18,800
Jun 16, 2026	37.08	37.09	37.08	37.09	37.09	-0.48%	646
Jun 15, 2026	37.34	37.34	37.27	37.27	37.27	1.94%	21,192
Jun 12, 2026	36.36	36.56	36.36	36.56	36.56	1.81%	837
Jun 11, 2026	35.84	35.91	35.71	35.91	35.91	1.10%	3,565
Jun 10, 2026	35.60	35.60	35.52	35.52	35.52	-1.69%	3,039
Jun 9, 2026	36.56	36.56	35.48	36.13	36.13	-0.17%	10,996
Jun 8, 2026	36.49	36.49	36.19	36.19	36.19	0.22%	3,541
Jun 5, 2026	36.11	36.11	36.11	36.11	36.11	-2.54%	200