DLR.TO - Horizons US Dollar Currency ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201913.4913.4913.4413.4413.44301,800
Aug 15, 201913.5013.5213.4913.5013.50101,500
Aug 14, 201913.4913.5013.4713.4913.49265,000
Aug 13, 201913.4613.4713.3613.4013.40247,300
Aug 12, 201913.4113.4213.3913.4113.41121,000
Aug 09, 201913.4013.4213.3713.3813.38216,500
Aug 08, 201913.4713.4713.4013.4113.41169,700
Aug 07, 201913.5113.5113.4613.4613.46251,500
Aug 06, 201913.4013.4713.3913.4513.45264,500
Aug 02, 201913.4113.4213.3713.3913.39418,700
Aug 01, 201913.4013.4213.3613.3913.39470,800
Jul 31, 201913.3013.3813.2813.3713.37484,900
Jul 30, 201913.3413.3613.3113.3213.32109,100
Jul 29, 201913.3213.3413.3113.3213.32184,800
Jul 26, 201913.3413.3613.3313.3413.34151,000
Jul 25, 201913.2913.3313.2913.3313.33162,200
Jul 24, 201913.2913.3213.2913.3213.32119,900
Jul 23, 201913.3213.3213.2913.3113.31208,700
Jul 22, 201913.2413.2813.2413.2813.28113,000
Jul 19, 201913.2513.2513.2113.2113.21117,000
Jul 18, 201913.2313.2513.2013.2013.20242,300
Jul 17, 201913.2213.2313.1913.2113.21165,400
Jul 16, 201913.2013.2413.1913.2313.23222,900
Jul 15, 201913.1913.2113.1913.2113.21122,700
Jul 12, 201913.2013.2113.1813.2013.20159,100
Jul 11, 201913.2213.2413.2213.2213.2280,600
Jul 10, 201913.2413.2913.2213.2413.24175,700
Jul 09, 201913.2813.3013.2713.2913.29266,700
Jul 08, 201913.2213.2613.2213.2613.26101,800
Jul 05, 201913.2513.2913.2213.2313.23194,900
Jul 04, 201913.2213.2213.2013.2113.2141,900
Jul 03, 201913.2413.2413.2113.2213.22161,600
Jul 02, 201913.2713.2813.2513.2713.27137,000
Jun 28, 201913.2413.2513.2113.2413.24249,000
Jun 27, 201913.2713.2713.2413.2513.25290,200
Jun 27, 20190.02044 Dividend
Jun 26, 201913.3313.3313.2813.2913.27179,000
Jun 25, 201913.3413.3713.3313.3513.33127,300
Jun 24, 201913.3713.3813.3513.3613.34167,800
Jun 21, 201913.3713.4013.3713.3813.36207,600
Jun 20, 201913.3513.3913.3413.3613.34304,800
Jun 19, 201913.5313.5413.4613.4613.44145,200
Jun 18, 201913.5813.5813.5513.5613.54192,900
Jun 17, 201913.5813.5913.5613.5913.57106,100
Jun 14, 201913.5413.5913.5313.5913.57331,700
Jun 13, 201913.4913.5013.4813.5013.48159,100
Jun 12, 201913.4613.5113.4413.5013.48140,400
Jun 11, 201913.4313.4713.4213.4613.44183,000
Jun 10, 201913.4313.4413.4213.4413.42151,100
Jun 07, 201913.4613.4613.4213.4513.43269,300
Jun 06, 201913.5613.5613.5213.5313.5195,100
Jun 05, 201913.5413.5913.5313.5913.57177,500
Jun 04, 201913.5913.6013.5513.5613.54203,500
Jun 03, 201913.6613.6613.6013.6113.59234,000
May 31, 201913.7013.7113.6713.6713.65223,100
May 30, 201913.6613.6713.6413.6713.65130,400
May 29, 201913.6613.7113.6613.6813.66191,500
May 28, 201913.6213.6613.6213.6513.63301,600
May 27, 201913.6013.6113.5913.6113.59146,200
May 24, 201913.6113.6213.5813.6013.5884,800
May 23, 201913.6313.6613.6213.6313.61210,700
May 22, 201913.5413.5913.5313.5813.56125,000
May 21, 201913.5713.5813.5513.5613.54177,900
May 17, 201913.6513.6513.5913.6113.59250,200
May 16, 201913.5813.6213.5713.6213.60149,900
May 15, 201913.6213.6413.5813.5913.57166,400
May 14, 201913.6313.6313.6013.6213.60136,700
May 13, 201913.5713.6313.5713.6213.6051,200
May 10, 201913.5513.5913.5213.5613.54222,100
May 09, 201913.6413.6513.6113.6113.59236,000
May 08, 201913.6213.6413.6013.6313.61254,300
May 07, 201913.6213.6413.6113.6213.60220,600
May 06, 201913.6313.6313.5813.5913.57301,600
May 03, 201913.5913.5913.5613.5713.55190,600
May 02, 201913.6013.6213.5913.6213.60172,400
May 01, 201913.5513.6013.5413.5913.57179,600
Apr 30, 201913.6013.6113.5213.5313.51236,900
Apr 29, 201913.6113.6213.5813.5913.57168,700
Apr 26, 201913.6013.6013.5913.6013.5881,700
Apr 25, 201913.6313.6413.6213.6213.60111,700
Apr 24, 201913.5813.6513.5813.6213.60219,100
Apr 23, 201913.5413.5813.5313.5713.55256,400
Apr 22, 201913.5113.5113.4713.4813.46340,500
Apr 18, 201913.5113.5313.5013.5213.50201,300
Apr 17, 201913.4313.4813.4313.4813.46217,600
Apr 16, 201913.5113.5113.4813.4913.47110,300
Apr 15, 201913.4513.5213.4413.5113.49145,800
Apr 12, 201913.4613.4713.4513.4613.44190,700
Apr 11, 201913.5113.5113.5013.5013.48125,800
Apr 10, 201913.4813.4813.4413.4513.43199,000
Apr 09, 201913.4313.4613.4313.4513.43139,600
Apr 08, 201913.4713.4813.4313.4313.41209,000
Apr 05, 201913.5113.5313.5013.5213.50134,300
Apr 04, 201913.4813.4913.4713.4813.46233,100
Apr 03, 201913.4613.4713.4313.4713.45381,300
Apr 02, 201913.4513.5013.4513.4713.45140,600
Apr 01, 201913.4713.4913.4213.4413.42187,600
Mar 29, 201913.4913.4913.4713.4813.46185,100
Mar 28, 201913.5513.5713.5213.5713.55104,800
Mar 27, 201913.5313.5613.5213.5313.51103,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...