TSX:DXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	37.62	37.62	37.59	37.59	-	0.40%	2,000
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
Jun 4, 2026	37.03	37.05	37.03	37.05	37.05	0.08%	590
Jun 3, 2026	37.23	37.23	36.96	37.02	37.02	0.08%	945
Jun 2, 2026	36.99	36.99	36.99	36.99	36.99	0.46%	637
Jun 1, 2026	36.80	36.82	36.80	36.82	36.82	1.02%	300
May 28, 2026	36.45	36.45	36.45	36.45	36.45	-0.14%	1,900
May 27, 2026	36.47	36.50	36.47	36.50	36.50	-0.11%	311
May 26, 2026	36.53	36.54	36.52	36.54	36.54	0.88%	9,600
May 21, 2026	36.28	36.28	36.22	36.22	36.22	0.28%	303
May 20, 2026	36.12	36.12	36.12	36.12	36.12	-1.58%	794
May 14, 2026	36.31	36.70	36.31	36.70	36.70	2.29%	2,400
May 11, 2026	35.92	35.92	35.88	35.88	35.88	-0.42%	980
May 8, 2026	36.03	36.03	36.03	36.03	36.03	1.32%	100
May 7, 2026	35.56	35.56	35.56	35.56	35.56	-0.22%	820
May 6, 2026	35.51	35.64	35.51	35.64	35.64	0.88%	493
May 5, 2026	35.31	35.33	35.31	35.33	35.33	0.91%	511
May 4, 2026	35.01	35.01	35.01	35.01	35.01	-0.71%	100
May 1, 2026	35.26	35.26	35.26	35.26	35.26	0.89%	183
Apr 30, 2026	34.95	34.95	34.95	34.95	34.95	-1.02%	600
Apr 28, 2026	35.31	35.31	35.31	35.31	35.31	-0.59%	100
Apr 24, 2026	35.52	35.52	35.52	35.52	35.52	0.78%	800
Apr 23, 2026	35.25	35.25	35.25	35.25	35.25	-0.38%	100
Apr 22, 2026	35.32	35.38	35.32	35.38	35.38	1.70%	1,601
Apr 21, 2026	35.00	35.00	34.79	34.79	34.79	-0.46%	2,614
Apr 20, 2026	34.92	34.95	34.92	34.95	34.95	-0.60%	1,730
Apr 17, 2026	35.16	35.16	35.16	35.16	35.16	1.35%	149
Apr 16, 2026	34.69	34.69	34.69	34.69	34.69	0.58%	500
Apr 15, 2026	34.51	34.51	34.49	34.49	34.49	0.17%	211
Apr 14, 2026	34.20	34.43	34.20	34.43	34.43	1.35%	1,648
Apr 13, 2026	33.54	33.97	33.54	33.97	33.97	0.56%	7,465
Apr 10, 2026	33.87	33.87	33.78	33.78	33.78	0.99%	527
Apr 8, 2026	33.48	33.48	33.39	33.45	33.45	3.30%	1,583
Apr 7, 2026	32.28	32.38	32.14	32.38	32.38	0.94%	2,843
Apr 6, 2026	32.08	32.08	32.08	32.08	32.08	-0.22%	721
Apr 2, 2026	32.15	32.15	32.15	32.15	32.15	0.19%	100
Apr 1, 2026	32.02	32.17	32.02	32.09	32.09	1.13%	1,400
Mar 31, 2026	31.50	31.77	31.50	31.73	31.73	3.56%	1,630
Mar 30, 2026	30.91	30.91	30.62	30.64	30.64	-0.75%	3,194
Mar 27, 2026	30.87	30.87	30.87	30.87	30.87	-1.06%	100
Mar 26, 2026	31.61	31.61	31.20	31.20	31.20	-2.13%	2,628