TSX:DXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.55	37.69	37.48	37.48	37.48	0.24%	3,300
Sep 29, 2026	37.28	37.39	37.28	37.39	37.39	0.27%	23,941
Sep 28, 2026	37.34	37.34	37.26	37.29	37.29	0.05%	75,500
Sep 25, 2026	37.28	37.28	37.27	37.27	37.27	1.22%	513
Sep 23, 2026	36.85	36.85	36.82	36.82	36.82	-0.78%	1,100
Sep 22, 2026	37.10	37.11	37.10	37.11	37.11	0.19%	200
Sep 21, 2026	37.04	37.04	37.04	37.04	37.04	2.26%	165
Sep 18, 2026	36.14	36.22	36.12	36.22	36.22	0.61%	3,701
Sep 17, 2026	35.96	36.00	35.96	36.00	36.00	0.45%	5,153
Sep 14, 2026	35.86	35.86	35.84	35.84	35.84	1.07%	1,110
Sep 10, 2026	35.48	35.48	35.46	35.46	35.46	-0.92%	800
Sep 8, 2026	35.88	35.88	35.78	35.79	35.79	-0.83%	4,123
Sep 4, 2026	36.08	36.09	36.08	36.09	36.09	0.11%	700
Sep 3, 2026	36.05	36.05	36.05	36.05	36.05	0.61%	4,570
Sep 2, 2026	36.03	36.03	35.82	35.83	35.83	-0.17%	4,382
Sep 1, 2026	35.89	35.89	35.89	35.89	35.89	-0.86%	2,310
Aug 31, 2026	36.17	36.20	36.11	36.20	36.20	-0.82%	12,519
Aug 28, 2026	36.50	36.50	36.50	36.50	36.50	0.22%	120
Aug 27, 2026	36.41	36.51	36.41	36.42	36.42	0.44%	1,640
Aug 26, 2026	36.27	36.27	36.26	36.26	36.26	0.58%	608
Aug 25, 2026	35.98	36.05	35.98	36.05	36.05	-0.03%	5,056
Aug 24, 2026	36.11	36.11	36.06	36.06	36.06	0.78%	235
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