Skip to main content
Global X US Dollar Currency ETF (TSX:DLR)
Canada flag Canada · Delayed Price · Currency is CAD
13.89
+0.05 (0.36%)
Apr 28, 2026, 3:58 PM EST

TSX:DLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.8613.8913.8613.8913.890.36%1,433,996
Apr 27, 202613.8113.8413.8013.8413.84-0.22%1,735,577
Apr 24, 202613.8913.9013.8613.8713.87-0.14%1,072,627
Apr 23, 202613.8713.9113.8613.8913.890.18%1,406,302
Apr 22, 202613.8613.8713.8413.8713.87-1,383,736
Apr 21, 202613.8413.8713.8213.8713.870.25%1,590,561
Apr 20, 202613.8713.8813.8213.8313.83-0.36%2,244,689
Apr 17, 202613.8613.8913.8413.8813.88-0.07%1,568,941
Apr 16, 202613.9213.9213.8813.8913.89-0.22%1,366,869
Apr 15, 202613.9613.9613.9113.9213.92-0.29%1,723,531
Apr 14, 202613.9413.9713.9213.9613.96-0.11%1,370,785
Apr 13, 202614.0214.0213.9713.9813.98-0.32%1,835,363
Apr 10, 202614.0014.0313.9914.0214.020.18%1,218,693
Apr 9, 202614.0214.0213.9914.0014.00-0.21%1,352,186
Apr 8, 202614.0414.0514.0214.0314.03-0.39%1,135,146
Apr 7, 202614.1114.1114.0814.0814.08-0.11%1,129,682
Apr 6, 202614.1014.1014.0814.1014.10-0.04%1,305,191
Apr 2, 202614.1014.1014.0914.1014.100.25%1,113,112
Apr 1, 202614.0814.0814.0514.0714.07-0.18%1,232,537
Mar 31, 202614.1114.1414.0914.0914.09-0.84%1,264,857
Mar 30, 202614.2014.2214.1914.2114.110.35%926,147
Mar 27, 202614.1414.1714.1314.1614.060.21%1,265,864
Mar 26, 202614.0914.1314.0914.1314.030.36%1,430,598
Mar 25, 202614.0514.0914.0414.0813.980.36%928,916
Mar 24, 202614.0114.0514.0014.0313.930.29%1,126,085
Mar 23, 202613.9914.0013.9313.9913.890.07%1,224,579
Mar 20, 202613.9814.0113.9713.9813.88-0.14%1,214,994
Mar 19, 202613.9914.0013.9714.0013.900.07%1,442,156
Mar 18, 202613.9713.9913.9513.9913.890.21%673,974
Mar 17, 202613.9513.9813.9413.9613.860.14%1,139,373
Mar 16, 202613.9413.9413.9113.9413.84-0.36%884,521
Mar 13, 202613.9514.0013.9313.9913.890.79%1,267,331
Mar 12, 202613.8513.8913.8513.8813.780.33%732,889
Mar 11, 202613.8513.8613.8213.8413.740.04%891,776
Mar 10, 202613.8213.8313.7913.8313.73-0.04%1,171,894
Mar 9, 202613.8113.8413.8013.8413.74-0.11%1,337,948
Mar 6, 202613.9113.9213.8213.8513.75-0.47%1,479,798
Mar 5, 202613.9013.9613.8813.9213.820.18%1,121,986
Mar 4, 202613.9313.9313.8713.8913.79-0.18%1,666,975
Mar 3, 202613.9614.0013.8913.9213.82-0.04%1,580,344
Mar 2, 202613.9113.9613.9013.9213.820.29%2,087,828
Feb 27, 202613.9113.9113.8613.8813.78-0.29%1,308,137
Feb 26, 202613.9213.9513.9113.9213.82-1,220,217
Feb 25, 202613.9413.9413.9113.9213.82-0.07%1,368,529
Feb 24, 202613.9513.9613.9313.9313.83-0.07%2,055,223
Feb 23, 202613.9313.9413.9113.9413.840.14%1,246,258
Feb 20, 202613.9313.9413.9113.9213.82-0.07%2,144,077
Feb 19, 202613.9413.9513.9113.9313.83-1,501,024
Feb 18, 202613.9013.9313.8913.9313.830.43%1,113,564
Feb 17, 202613.9013.9313.8613.8713.770.22%1,217,675
Feb 13, 202613.8413.8713.8313.8413.74-1,573,604
Feb 12, 202613.8013.8613.7913.8413.740.33%1,281,712
Feb 11, 202613.7913.8413.7713.8013.700.11%1,229,012
Feb 10, 202613.7813.7813.7413.7813.68-0.04%1,487,356
Feb 9, 202613.8113.8213.7713.7913.69-0.68%1,680,111
Feb 6, 202613.8813.8813.8413.8813.78-0.25%1,161,465
Feb 5, 202613.8913.9213.8713.9213.820.25%1,079,182
Feb 4, 202613.8713.9013.8613.8813.780.14%1,005,297
Feb 3, 202613.8813.8913.8513.8613.76-0.14%1,454,252
Feb 2, 202613.8713.9213.8513.8813.780.36%1,582,270
Jan 30, 202613.7413.8313.7213.8313.730.99%1,403,597
Jan 29, 202613.7313.7813.6913.7013.60-0.54%1,713,606
Jan 28, 202613.7713.8213.7413.7713.67-0.15%1,818,980
Jan 27, 202613.8713.8713.7713.7913.69-0.93%1,925,306
Jan 26, 202613.9013.9313.8813.9213.820.11%1,284,230
Jan 23, 202613.9813.9813.9013.9113.81-0.64%1,857,282
Jan 22, 202614.0214.0313.9914.0013.90-0.32%1,102,316
Jan 21, 202614.0114.0513.9914.0413.94-1,509,970
Jan 20, 202614.0414.0514.0214.0413.94-0.28%1,265,457
Jan 19, 202614.0914.0914.0614.0813.98-0.28%996,190
Jan 16, 202614.1114.1414.0914.1214.020.14%1,166,748
Jan 15, 202614.0914.1214.0814.1014.000.11%1,227,205
Jan 14, 202614.0814.0914.0614.0913.980.04%1,256,282
Jan 13, 202614.0814.1014.0714.0813.98-1,121,861
Jan 12, 202614.0914.0914.0614.0813.98-0.18%1,433,639
Jan 9, 202614.0714.1114.0714.1114.000.36%1,707,187
Jan 8, 202614.0614.0714.0414.0613.950.07%929,928
Jan 7, 202613.9914.0513.9814.0513.940.39%1,376,594
Jan 6, 202613.9614.0013.9413.9913.890.25%1,366,996
Jan 5, 202613.9713.9813.9313.9613.860.22%910,389
Jan 2, 202613.9313.9413.9113.9313.830.04%1,106,256
Dec 31, 202513.9013.9213.8713.9213.82-0.82%850,798
Dec 30, 202514.0314.0414.0114.0413.780.04%819,709
Dec 29, 202514.0214.0313.9914.0313.780.18%1,788,726
Dec 24, 202514.0114.0114.0014.0113.75-0.11%657,854
Dec 23, 202514.0514.0514.0114.0213.77-0.43%997,396
Dec 22, 202514.0914.0914.0614.0813.83-0.32%1,093,866
Dec 19, 202514.1114.1314.0814.1313.870.14%712,352
Dec 18, 202514.1014.1114.0814.1113.85-0.04%751,912
Dec 17, 202514.1014.1214.0814.1113.860.25%891,373
Dec 16, 202514.0614.0814.0514.0813.82-0.14%1,242,293
Dec 15, 202514.0914.1114.0714.1013.840.04%1,180,137
Dec 12, 202514.0814.1214.0714.0913.840.04%830,458
Dec 11, 202514.0914.1014.0714.0913.83-0.18%1,067,061
Dec 10, 202514.1714.1814.1014.1113.86-0.39%1,273,264
Dec 9, 202514.1614.1814.1414.1713.91-0.04%865,029
Dec 8, 202514.1214.1814.1114.1713.910.18%884,372
Dec 5, 202514.2114.2114.1414.1513.89-0.88%1,281,491
Dec 4, 202514.2614.2714.2414.2714.010.04%655,697
Dec 3, 202514.2714.2814.2514.2714.01-0.14%718,935