TSX:DXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	35.52	35.52	35.52	35.52	35.52	0.78%	800
Apr 23, 2026	35.25	35.25	35.25	35.25	35.25	-0.38%	100
Apr 22, 2026	35.32	35.38	35.32	35.38	35.38	1.70%	1,601
Apr 21, 2026	35.00	35.00	34.79	34.79	34.79	-0.46%	2,614
Apr 20, 2026	34.92	34.95	34.92	34.95	34.95	-0.60%	1,730
Apr 17, 2026	35.16	35.16	35.16	35.16	35.16	1.35%	149
Apr 16, 2026	34.69	34.69	34.69	34.69	34.69	0.58%	500
Apr 15, 2026	34.51	34.51	34.49	34.49	34.49	0.17%	211
Apr 14, 2026	34.20	34.43	34.20	34.43	34.43	1.35%	1,648
Apr 13, 2026	33.54	33.97	33.54	33.97	33.97	0.56%	7,465
Apr 10, 2026	33.87	33.87	33.78	33.78	33.78	0.99%	527
Apr 8, 2026	33.48	33.48	33.39	33.45	33.45	3.30%	1,583
Apr 7, 2026	32.28	32.38	32.14	32.38	32.38	0.94%	2,843
Apr 6, 2026	32.08	32.08	32.08	32.08	32.08	-0.22%	721
Apr 2, 2026	32.15	32.15	32.15	32.15	32.15	0.19%	100
Apr 1, 2026	32.02	32.17	32.02	32.09	32.09	1.13%	1,400
Mar 31, 2026	31.50	31.77	31.50	31.73	31.73	3.56%	1,630
Mar 30, 2026	30.91	30.91	30.62	30.64	30.64	-0.75%	3,194
Mar 27, 2026	30.87	30.87	30.87	30.87	30.87	-1.06%	100
Mar 26, 2026	31.61	31.61	31.20	31.20	31.20	-2.13%	2,628
Mar 25, 2026	31.88	31.88	31.88	31.88	31.88	0.44%	300
Mar 24, 2026	31.65	31.74	31.65	31.74	31.74	-0.16%	251
Mar 23, 2026	31.79	31.79	31.79	31.79	31.79	1.21%	1,500
Mar 20, 2026	31.41	31.41	31.41	31.41	31.41	-1.60%	226
Mar 19, 2026	31.75	31.92	31.67	31.92	31.92	-0.34%	17,500
Mar 18, 2026	32.17	32.22	32.03	32.03	32.03	-0.87%	20,565
Mar 16, 2026	32.31	32.31	32.31	32.31	32.31	0.62%	207
Mar 13, 2026	32.11	32.11	32.11	32.11	32.11	-0.71%	100
Mar 12, 2026	32.40	32.40	32.34	32.34	32.34	-1.52%	10,700
Mar 10, 2026	32.85	32.86	32.84	32.84	32.84	0.27%	2,976
Mar 9, 2026	32.39	32.75	32.39	32.75	32.75	1.05%	2,615
Mar 6, 2026	32.41	32.41	32.41	32.41	32.41	-2.06%	200
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