Global X US Dollar Currency ETF (TSX:DLR.U)
Canada
· Delayed Price · Currency is CAD 10.23
+0.01 (0.05%)
May 13, 2025, 3:59 PM EDT
TSX:DLR.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 865,800 |
| May 12, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | - | 585,620 |
| May 9, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | - | 486,204 |
| May 8, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | - | 534,700 |
| May 7, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 481,602 |
| May 6, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | -0.10% | 706,000 |
| May 5, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 643,342 |
| May 2, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | - | 610,100 |
| May 1, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 525,200 |
| Apr 30, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | - | 596,300 |
| Apr 29, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 682,813 |
| Apr 28, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | -0.10% | 864,400 |
| Apr 25, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 606,949 |
| Apr 24, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 727,300 |
| Apr 23, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 630,000 |
| Apr 22, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 651,600 |
| Apr 21, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | - | 879,731 |
| Apr 17, 2025 | 10.20 | 10.21 | 10.19 | 10.20 | 10.20 | - | 807,906 |
| Apr 16, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | - | 884,318 |
| Apr 15, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | - | 894,500 |
| Apr 14, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | - | 1,123,100 |
| Apr 11, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | - | 1,131,900 |
| Apr 10, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.10% | 826,747 |
| Apr 9, 2025 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | - | 306,040 |
| Apr 8, 2025 | 10.19 | 10.19 | 10.18 | 10.19 | 10.19 | - | 1,181,100 |
| Apr 7, 2025 | 10.19 | 10.19 | 10.18 | 10.19 | 10.19 | - | 964,300 |
| Apr 4, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.10% | 670,613 |
| Apr 3, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.10% | 950,900 |
| Apr 2, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | - | 635,500 |
| Apr 1, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.10% | 431,200 |
| Mar 31, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.39% | 413,100 |
| Mar 28, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.19 | - | 383,900 |
| Mar 27, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.19 | - | 438,900 |
| Mar 26, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.19 | 0.10% | 527,500 |
| Mar 25, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.18 | - | 530,400 |
| Mar 24, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.18 | - | 505,500 |
| Mar 21, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.18 | - | 503,200 |
| Mar 20, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.18 | - | 495,900 |
| Mar 19, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.18 | - | 430,400 |
| Mar 18, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.18 | 0.10% | 700,500 |
| Mar 17, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.17 | - | 634,800 |
| Mar 14, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.17 | - | 473,200 |
| Mar 13, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.17 | - | 468,600 |
| Mar 12, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.17 | - | 497,800 |
| Mar 11, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.17 | - | 733,300 |
| Mar 10, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.17 | - | 896,500 |
| Mar 7, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.17 | 0.10% | 609,700 |
| Mar 6, 2025 | 10.19 | 10.20 | 10.19 | 10.19 | 10.16 | -0.10% | 515,700 |
| Mar 5, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.17 | - | 616,600 |
| Mar 4, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.17 | 0.10% | 844,100 |