Skip to main content
Global X US Dollar Currency ETF (TSX:DLR.U)
Canada flag Canada · Delayed Price · Currency is CAD
14.15
-0.13 (-0.88%)
At close: Dec 5, 2025

TSX:DLR.U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.2114.2114.1414.1514.15-0.88%1,281,491
Dec 4, 202514.2614.2714.2414.2714.270.04%655,697
Dec 3, 202514.2714.2814.2514.2714.27-0.14%718,935
Dec 2, 202514.3114.3114.2814.2914.29-0.21%756,899
Dec 1, 202514.2814.3214.2714.3214.320.21%799,093
Nov 28, 202514.3014.3014.2514.2914.29-0.38%1,240,192
Nov 27, 202514.3514.3614.3314.3414.34-0.07%587,805
Nov 26, 202514.4114.4114.3414.3514.35-0.42%891,866
Nov 25, 202514.4214.4314.4014.4114.41-0.07%1,052,229
Nov 24, 202514.4114.4314.4014.4214.420.14%962,541
Nov 21, 202514.4014.4414.3914.4014.40-787,664
Nov 20, 202514.3514.4114.3414.4014.400.28%847,311
Nov 19, 202514.3114.3614.3014.3614.360.56%933,126
Nov 18, 202514.3214.3214.2714.2814.28-0.49%1,072,782
Nov 17, 202514.3314.3514.3214.3514.350.21%736,121
Nov 14, 202514.3214.3314.3014.3214.32-681,233
Nov 13, 202514.3014.3314.2914.3214.320.21%893,705
Nov 12, 202514.3014.3114.2814.2914.29-0.03%860,944
Nov 11, 202514.3014.3114.2914.3014.30-0.07%632,459
Nov 10, 202514.3214.3314.3014.3114.31-0.10%581,571
Nov 7, 202514.3514.3714.3114.3214.32-0.56%930,144
Nov 6, 202514.3914.4314.3914.4014.400.03%1,533,681
Nov 5, 202514.4114.4214.3814.4014.400.14%1,955,379
Nov 4, 202514.3714.3914.3614.3814.380.28%989,262
Nov 3, 202514.3314.3614.3314.3414.340.24%1,178,528
Oct 31, 202514.3014.3214.2814.3014.300.28%1,221,904
Oct 30, 202514.2714.2814.2514.2614.260.25%987,577
Oct 29, 202514.2014.2314.1614.2314.230.14%953,086
Oct 28, 202514.2814.2814.2014.2114.21-0.42%824,030
Oct 27, 202514.2714.2814.2614.2714.27-910,383
Oct 24, 202514.2814.3114.2614.2714.270.07%1,055,310
Oct 23, 202514.2614.2714.2414.2614.26-0.04%712,867
Oct 22, 202514.2914.2914.2414.2614.26-0.11%1,124,299
Oct 21, 202514.3014.3014.2714.2814.28-0.14%789,198
Oct 20, 202514.3114.3114.2914.3014.300.11%791,347
Oct 17, 202514.3114.3214.2714.2814.28-0.17%887,010
Oct 16, 202514.3014.3214.2914.3114.310.03%1,200,629
Oct 15, 202514.2914.3214.2814.3014.30-1,263,063
Oct 14, 202514.3114.3214.2814.3014.300.28%1,786,150
Oct 10, 202514.2514.2714.2414.2614.26-0.11%1,354,279
Oct 9, 202514.2014.2914.1914.2814.280.49%989,662
Oct 8, 202514.1914.2114.1814.2114.210.04%661,532
Oct 7, 202514.2014.2114.1814.2014.20-994,062
Oct 6, 202514.2014.2114.1914.2014.20-807,817
Oct 3, 202514.2014.2114.1814.2014.20-1,189,162
Oct 2, 202514.1814.2314.1814.2014.200.14%879,095
Oct 1, 202514.1814.2014.1614.1814.180.21%952,335
Sep 30, 202514.1714.1814.1314.1514.15-0.07%530,395
Sep 29, 202514.1814.1814.1414.1614.16-1.12%1,329,960
Sep 26, 202514.3214.3414.3214.3214.17-581,507
Sep 25, 202514.3014.3414.2914.3214.170.28%1,268,517
Sep 24, 202514.2614.2914.2514.2814.130.42%735,178
Sep 23, 202514.2114.2314.1914.2214.070.14%766,920
Sep 22, 202514.1714.2114.1714.2014.050.28%649,817
Sep 19, 202514.1814.1914.1414.1614.01-0.07%733,215
Sep 18, 202514.1614.1814.1614.1714.020.21%950,285
Sep 17, 202514.1314.1514.1014.1413.990.14%826,505
Sep 16, 202514.1214.1314.1014.1213.97-0.14%1,041,417
Sep 15, 202514.2114.2114.1414.1413.99-0.49%1,189,010
Sep 12, 202514.2114.2314.2014.2114.060.14%821,490
Sep 11, 202514.2314.2314.1914.1914.04-0.25%779,838
Sep 10, 202514.2114.2314.1914.2314.070.04%1,339,359
Sep 9, 202514.1914.2214.1614.2214.070.35%1,328,820
Sep 8, 202514.1614.1914.1514.1714.02-0.32%888,955
Sep 5, 202514.1714.2214.1514.2214.060.25%861,979
Sep 4, 202514.1814.2014.1614.1814.030.25%1,119,787
Sep 3, 202514.1514.1614.1314.1513.990.04%1,033,101
Sep 2, 202514.1514.1614.1314.1413.990.39%493,211
Aug 29, 202514.1114.1214.0714.0913.93-0.11%923,593
Aug 28, 202514.1214.1314.0814.1013.95-0.25%910,611
Aug 27, 202514.1914.2014.1214.1413.98-0.28%811,652
Aug 26, 202514.2014.2014.1614.1814.02-0.21%534,024
Aug 25, 202514.1814.2114.1614.2114.050.25%621,609
Aug 22, 202514.2714.2714.1514.1714.02-0.56%972,544
Aug 21, 202514.2314.2514.2214.2514.100.28%519,482
Aug 20, 202514.2114.2114.1914.2114.060.07%759,375
Aug 19, 202514.1714.2014.1614.2014.050.46%818,502
Aug 18, 202514.1414.1614.1314.1413.98-0.04%785,916
Aug 15, 202514.1314.1414.1214.1413.99-1,101,110
Aug 14, 202514.1314.1514.1214.1413.990.35%1,118,820
Aug 13, 202514.1014.1014.0814.0913.94-0.11%443,349
Aug 12, 202514.1114.1114.0814.1113.950.04%736,597
Aug 11, 202514.1014.1214.0914.1013.950.18%572,454
Aug 8, 202514.0514.0814.0514.0813.920.18%844,975
Aug 7, 202514.0514.0814.0414.0513.90-786,108
Aug 6, 202514.0614.0714.0414.0513.90-0.21%656,449
Aug 5, 202514.1114.1114.0814.0813.93-0.14%786,966
Aug 1, 202514.0814.1314.0714.1013.95-0.35%882,788
Jul 31, 202514.1314.1614.1214.1514.000.07%588,238
Jul 30, 202514.1014.1414.0914.1413.990.50%900,868
Jul 29, 202514.0514.0814.0414.0713.920.29%1,100,383
Jul 28, 202514.0114.0314.0014.0313.880.21%827,659
Jul 25, 202513.9714.0213.9714.0013.850.50%868,367
Jul 24, 202513.9113.9313.9013.9313.780.36%994,264
Jul 23, 202513.8913.9213.8813.8813.73-0.07%641,321
Jul 22, 202513.9613.9613.8913.8913.74-0.57%896,869
Jul 21, 202514.0014.0013.9613.9713.82-0.25%978,007
Jul 18, 202513.9914.0213.9814.0113.86-0.11%533,597
Jul 17, 202514.0314.0414.0214.0213.870.39%636,974
Jul 16, 202514.0014.0313.9613.9713.82-0.25%1,217,248