TSX:DXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.94	33.09	32.94	33.09	33.09	-0.24%	764
Mar 4, 2026	33.17	33.17	33.17	33.17	33.17	0.82%	1,012
Mar 3, 2026	32.66	32.97	32.66	32.90	32.90	-1.50%	3,653
Mar 2, 2026	33.11	33.40	33.11	33.40	33.40	0.39%	1,723
Feb 27, 2026	32.96	33.28	32.96	33.27	33.27	-0.48%	1,395
Feb 26, 2026	33.64	33.64	33.43	33.43	33.43	-0.98%	1,356
Feb 25, 2026	33.75	33.76	33.75	33.76	33.76	1.08%	919
Feb 24, 2026	33.38	33.40	33.38	33.40	33.40	0.66%	1,973
Feb 23, 2026	33.11	33.18	33.11	33.18	33.18	-0.90%	867
Feb 20, 2026	33.09	33.48	33.09	33.48	33.48	0.60%	2,098
Feb 19, 2026	33.14	33.28	33.14	33.28	33.28	-0.27%	1,004
Feb 18, 2026	33.47	33.47	33.37	33.37	33.37	0.88%	520
Feb 17, 2026	33.10	33.10	33.08	33.08	33.08	0.33%	913
Feb 13, 2026	33.08	33.08	32.97	32.97	32.97	0.06%	637
Feb 12, 2026	33.16	33.16	32.91	32.95	32.95	-1.70%	8,000
Feb 11, 2026	33.50	33.52	33.50	33.52	33.52	0.33%	1,497
Feb 10, 2026	33.48	33.48	33.40	33.41	33.41	-0.48%	9,692
Feb 9, 2026	33.54	33.62	33.54	33.57	33.57	0.21%	3,800
Feb 6, 2026	33.34	33.50	33.34	33.50	33.50	2.20%	700
Feb 5, 2026	32.77	33.05	32.77	32.78	32.78	-1.47%	6,135
Feb 4, 2026	33.24	33.27	33.24	33.27	33.27	-0.30%	591
Feb 3, 2026	33.37	33.37	33.24	33.37	33.37	-2.28%	4,996
Feb 2, 2026	34.15	34.15	34.15	34.15	34.15	1.04%	300
Jan 30, 2026	34.01	34.02	33.80	33.80	33.80	-1.14%	917
Jan 29, 2026	34.58	34.58	34.01	34.19	34.19	-1.81%	1,500
Jan 28, 2026	34.82	34.82	34.82	34.82	34.82	0.14%	100
Jan 27, 2026	34.77	34.77	34.77	34.77	34.77	-	136
Jan 26, 2026	34.77	34.77	34.77	34.77	34.77	1.37%	297
Jan 23, 2026	34.34	34.34	34.30	34.30	34.30	-0.23%	450
Jan 22, 2026	34.38	34.38	34.38	34.38	34.38	0.67%	1,374
Jan 21, 2026	33.78	34.23	33.78	34.15	34.15	0.86%	451
Jan 20, 2026	34.00	34.00	33.83	33.86	33.86	-2.84%	3,175
Jan 16, 2026	34.85	34.85	34.85	34.85	34.85	-0.09%	100
Jan 15, 2026	34.87	34.88	34.87	34.88	34.88	1.01%	1,100
Jan 14, 2026	34.45	34.54	34.45	34.53	34.53	-0.98%	4,830
Jan 13, 2026	35.09	35.09	34.87	34.87	34.87	-0.49%	17,000
Jan 12, 2026	34.96	35.04	34.96	35.04	35.04	0.20%	300
Jan 9, 2026	35.01	35.01	34.97	34.97	34.97	1.48%	344
Jan 8, 2026	34.45	34.50	34.42	34.46	34.46	-0.52%	1,391
Jan 7, 2026	34.28	34.78	34.28	34.64	34.64	0.46%	1,706
Jan 6, 2026	34.24	34.48	34.24	34.48	34.48	1.06%	5,395
Jan 5, 2026	34.11	34.12	34.05	34.12	34.12	1.01%	400
Jan 2, 2026	34.21	34.24	33.69	33.78	33.78	-0.30%	1,795
Dec 31, 2025	34.06	34.06	33.88	33.88	33.88	-0.62%	900
Dec 30, 2025	34.09	34.09	34.09	34.09	34.09	0.41%	200
Dec 29, 2025	33.95	33.95	33.95	33.95	33.95	-0.64%	184
Dec 24, 2025	34.00	34.17	34.00	34.17	34.17	0.09%	565
Dec 23, 2025	34.14	34.14	34.14	34.14	34.14	0.47%	150
Dec 22, 2025	33.88	33.98	33.88	33.98	33.98	0.56%	1,918
Dec 19, 2025	33.74	33.79	33.73	33.79	33.79	0.99%	3,400
Dec 18, 2025	33.48	33.48	33.43	33.46	33.46	1.09%	3,000
Dec 17, 2025	33.26	33.27	33.10	33.10	33.10	-1.14%	5,400
Dec 16, 2025	33.50	33.55	33.35	33.48	33.48	-0.33%	1,750
Dec 15, 2025	33.66	33.66	33.59	33.59	33.59	-0.36%	207
Dec 12, 2025	33.77	33.83	33.71	33.71	33.71	-1.89%	7,151
Dec 11, 2025	34.18	34.45	34.17	34.36	34.36	-0.03%	6,100
Dec 10, 2025	34.24	34.37	34.24	34.37	34.37	-0.38%	1,900
Dec 9, 2025	34.36	34.54	34.36	34.50	34.50	-0.14%	3,623
Dec 8, 2025	34.61	34.66	34.55	34.55	34.55	-0.58%	1,061
Dec 4, 2025	34.73	34.77	34.73	34.75	34.75	-0.14%	343
Dec 3, 2025	34.71	34.80	34.71	34.80	34.80	0.14%	500
Dec 2, 2025	34.71	34.75	34.71	34.75	34.75	-0.34%	930
Nov 26, 2025	34.78	34.92	34.78	34.87	34.87	3.69%	1,047
Nov 21, 2025	33.63	33.63	33.63	33.63	33.63	0.15%	100
Nov 20, 2025	33.58	33.58	33.58	33.58	33.58	-0.44%	1,400
Nov 19, 2025	33.73	33.73	33.73	33.73	33.73	1.02%	3,800
Nov 18, 2025	33.41	33.41	33.39	33.39	33.39	-1.27%	300
Nov 17, 2025	33.75	33.82	33.75	33.82	33.82	-0.50%	410
Nov 14, 2025	34.19	34.19	33.99	33.99	33.99	-0.23%	2,586
Nov 13, 2025	34.09	34.09	33.97	34.07	34.07	-1.53%	1,000
Nov 11, 2025	34.59	34.60	34.59	34.60	34.60	-0.29%	845
Nov 10, 2025	34.70	34.70	34.70	34.70	34.70	1.97%	234
Nov 7, 2025	33.72	34.03	33.72	34.03	34.03	-0.67%	3,316
Nov 6, 2025	34.31	34.31	34.26	34.26	34.26	-1.30%	763
Nov 5, 2025	34.63	34.89	34.63	34.71	34.71	0.06%	2,484
Nov 4, 2025	34.74	34.75	34.69	34.69	34.69	-0.63%	1,493
Nov 3, 2025	34.98	35.00	34.91	34.91	34.91	-	3,855
Oct 31, 2025	35.46	35.46	34.91	34.91	34.91	-0.14%	3,638
Oct 30, 2025	35.10	35.10	34.96	34.96	34.96	-0.99%	1,160
Oct 29, 2025	35.20	35.31	35.20	35.31	35.31	0.11%	5,352
Oct 28, 2025	35.07	35.29	35.07	35.27	35.27	0.86%	528
Oct 27, 2025	34.97	34.97	34.97	34.97	34.97	0.84%	220
Oct 24, 2025	34.61	34.73	34.56	34.68	34.68	0.93%	3,166
Oct 23, 2025	34.02	34.38	34.02	34.36	34.36	0.88%	2,203
Oct 22, 2025	34.03	34.08	33.92	34.06	34.06	-0.35%	2,200
Oct 21, 2025	34.28	34.28	34.16	34.18	34.18	-0.26%	670
Oct 20, 2025	34.23	34.33	34.23	34.27	34.27	1.15%	1,284
Oct 17, 2025	33.78	33.92	33.67	33.88	33.88	0.24%	8,461
Oct 16, 2025	34.17	34.17	33.69	33.80	33.80	-0.32%	3,276
Oct 15, 2025	34.15	34.15	33.81	33.91	33.91	0.33%	4,385
Oct 14, 2025	33.92	33.94	33.80	33.80	33.80	1.11%	2,579
Oct 10, 2025	34.51	34.51	33.43	33.43	33.43	-2.73%	4,287
Oct 9, 2025	34.39	34.39	34.37	34.37	34.37	0.17%	524
Oct 8, 2025	34.30	34.31	34.30	34.31	34.31	0.94%	818
Oct 7, 2025	33.96	34.00	33.94	33.99	33.99	-0.73%	2,439
Oct 6, 2025	34.27	34.27	34.24	34.24	34.24	0.18%	3,100
Oct 3, 2025	34.22	34.23	34.17	34.18	34.18	-0.06%	3,964
Oct 2, 2025	34.23	34.23	34.20	34.20	34.20	0.23%	2,128
Oct 1, 2025	34.12	34.12	34.12	34.12	34.12	0.47%	100
Sep 30, 2025	33.97	33.97	33.96	33.96	33.96	0.35%	432