Skip to main content
Global X US Dollar Currency ETF (TSX:DLR)
Canada flag Canada · Delayed Price · Currency is CAD
13.85
-0.06 (-0.47%)
At close: Mar 6, 2026

TSX:DLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.9113.9213.8213.8513.85-0.47%1,479,798
Mar 5, 202613.9013.9613.8813.9213.920.18%1,121,986
Mar 4, 202613.9313.9313.8713.8913.89-0.18%1,666,975
Mar 3, 202613.9614.0013.8913.9213.92-0.04%1,580,344
Mar 2, 202613.9113.9613.9013.9213.920.29%2,087,828
Feb 27, 202613.9113.9113.8613.8813.88-0.29%1,308,137
Feb 26, 202613.9213.9513.9113.9213.92-1,220,217
Feb 25, 202613.9413.9413.9113.9213.92-0.07%1,368,529
Feb 24, 202613.9513.9613.9313.9313.93-0.07%2,055,223
Feb 23, 202613.9313.9413.9113.9413.940.14%1,246,258
Feb 20, 202613.9313.9413.9113.9213.92-0.07%2,144,077
Feb 19, 202613.9413.9513.9113.9313.93-1,501,024
Feb 18, 202613.9013.9313.8913.9313.930.43%1,113,564
Feb 17, 202613.9013.9313.8613.8713.870.22%1,217,675
Feb 13, 202613.8413.8713.8313.8413.84-1,573,604
Feb 12, 202613.8013.8613.7913.8413.840.33%1,281,712
Feb 11, 202613.7913.8413.7713.8013.800.11%1,229,012
Feb 10, 202613.7813.7813.7413.7813.78-0.04%1,487,356
Feb 9, 202613.8113.8213.7713.7913.79-0.68%1,680,111
Feb 6, 202613.8813.8813.8413.8813.88-0.25%1,161,465
Feb 5, 202613.8913.9213.8713.9213.920.25%1,079,182
Feb 4, 202613.8713.9013.8613.8813.880.14%1,005,297
Feb 3, 202613.8813.8913.8513.8613.86-0.14%1,454,252
Feb 2, 202613.8713.9213.8513.8813.880.36%1,582,270
Jan 30, 202613.7413.8313.7213.8313.830.99%1,403,597
Jan 29, 202613.7313.7813.6913.7013.70-0.54%1,713,606
Jan 28, 202613.7713.8213.7413.7713.77-0.15%1,818,980
Jan 27, 202613.8713.8713.7713.7913.79-0.93%1,925,306
Jan 26, 202613.9013.9313.8813.9213.920.11%1,284,230
Jan 23, 202613.9813.9813.9013.9113.91-0.64%1,857,282
Jan 22, 202614.0214.0313.9914.0014.00-0.32%1,102,316
Jan 21, 202614.0114.0513.9914.0414.04-1,509,970
Jan 20, 202614.0414.0514.0214.0414.04-0.28%1,265,457
Jan 19, 202614.0914.0914.0614.0814.08-0.28%996,190
Jan 16, 202614.1114.1414.0914.1214.120.14%1,166,748
Jan 15, 202614.0914.1214.0814.1014.100.11%1,227,205
Jan 14, 202614.0814.0914.0614.0914.090.04%1,256,282
Jan 13, 202614.0814.1014.0714.0814.08-1,121,861
Jan 12, 202614.0914.0914.0614.0814.08-0.18%1,433,439
Jan 9, 202614.0714.1114.0714.1114.110.36%1,707,187
Jan 8, 202614.0614.0714.0414.0614.060.07%929,928
Jan 7, 202613.9914.0513.9814.0514.050.39%1,376,594
Jan 6, 202613.9614.0013.9413.9913.990.25%1,366,996
Jan 5, 202613.9713.9813.9313.9613.960.22%910,389
Jan 2, 202613.9313.9413.9113.9313.930.04%1,106,256
Dec 31, 202513.9013.9213.8713.9213.92-0.82%850,798
Dec 30, 202514.0314.0414.0114.0413.880.04%819,709
Dec 29, 202514.0214.0313.9914.0313.880.18%1,788,726
Dec 24, 202514.0114.0114.0014.0113.85-0.11%657,854
Dec 23, 202514.0514.0514.0114.0213.87-0.43%997,396
Dec 22, 202514.0914.0914.0614.0813.93-0.32%1,093,866
Dec 19, 202514.1114.1314.0814.1313.970.14%712,352
Dec 18, 202514.1014.1114.0814.1113.95-0.04%751,912
Dec 17, 202514.1014.1214.0814.1113.960.25%891,373
Dec 16, 202514.0614.0814.0514.0813.92-0.14%1,242,293
Dec 15, 202514.0914.1114.0714.1013.940.04%1,180,137
Dec 12, 202514.0814.1214.0714.0913.940.04%830,458
Dec 11, 202514.0914.1014.0714.0913.93-0.18%1,067,061
Dec 10, 202514.1714.1814.1014.1113.96-0.39%1,273,264
Dec 9, 202514.1614.1814.1414.1714.01-0.04%865,029
Dec 8, 202514.1214.1814.1114.1714.010.18%884,372
Dec 5, 202514.2114.2114.1414.1513.99-0.88%1,281,491
Dec 4, 202514.2614.2714.2414.2714.110.04%655,697
Dec 3, 202514.2714.2814.2514.2714.11-0.14%718,935
Dec 2, 202514.3114.3114.2814.2914.13-0.21%756,899
Dec 1, 202514.2814.3214.2714.3214.160.21%799,093
Nov 28, 202514.3014.3014.2514.2914.13-0.38%1,240,192
Nov 27, 202514.3514.3614.3314.3414.18-0.07%587,805
Nov 26, 202514.4114.4114.3414.3514.19-0.42%891,866
Nov 25, 202514.4214.4314.4014.4114.25-0.07%1,052,229
Nov 24, 202514.4114.4314.4014.4214.260.14%962,541
Nov 21, 202514.4014.4414.3914.4014.24-787,664
Nov 20, 202514.3514.4114.3414.4014.240.28%847,311
Nov 19, 202514.3114.3614.3014.3614.200.56%933,126
Nov 18, 202514.3214.3214.2714.2814.12-0.49%1,072,782
Nov 17, 202514.3314.3514.3214.3514.190.21%736,121
Nov 14, 202514.3214.3314.3014.3214.16-681,233
Nov 13, 202514.3014.3314.2914.3214.160.21%893,705
Nov 12, 202514.3014.3114.2814.2914.13-0.03%860,944
Nov 11, 202514.3014.3114.2914.3014.14-0.07%632,459
Nov 10, 202514.3214.3314.3014.3114.15-0.10%581,571
Nov 7, 202514.3514.3714.3114.3214.16-0.56%930,144
Nov 6, 202514.3914.4314.3914.4014.240.03%1,533,681
Nov 5, 202514.4114.4214.3814.4014.240.14%1,955,379
Nov 4, 202514.3714.3914.3614.3814.220.28%989,262
Nov 3, 202514.3314.3614.3314.3414.180.24%1,178,528
Oct 31, 202514.3014.3214.2814.3014.140.28%1,221,904
Oct 30, 202514.2714.2814.2514.2614.100.25%987,577
Oct 29, 202514.2014.2314.1614.2314.070.14%953,086
Oct 28, 202514.2814.2814.2014.2114.05-0.42%824,030
Oct 27, 202514.2714.2814.2614.2714.11-910,383
Oct 24, 202514.2814.3114.2614.2714.110.07%1,055,310
Oct 23, 202514.2614.2714.2414.2614.10-0.04%712,867
Oct 22, 202514.2914.2914.2414.2614.10-0.11%1,124,299
Oct 21, 202514.3014.3014.2714.2814.12-0.14%789,198
Oct 20, 202514.3114.3114.2914.3014.140.11%791,347
Oct 17, 202514.3114.3214.2714.2814.12-0.17%887,010
Oct 16, 202514.3014.3214.2914.3114.150.03%1,200,629
Oct 15, 202514.2914.3214.2814.3014.14-1,263,063
Oct 14, 202514.3114.3214.2814.3014.140.28%1,786,150