DLR.TO - Horizons US Dollar Currency ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201913.5413.5913.5313.5913.59331,700
Jun 13, 201913.4913.5013.4813.5013.50159,100
Jun 12, 201913.4613.5113.4413.5013.50140,400
Jun 11, 201913.4313.4713.4213.4613.46183,000
Jun 10, 201913.4313.4413.4213.4413.44151,100
Jun 07, 201913.4613.4613.4213.4513.45269,300
Jun 06, 201913.5613.5613.5213.5313.5395,100
Jun 05, 201913.5413.5913.5313.5913.59177,500
Jun 04, 201913.5913.6013.5513.5613.56203,500
Jun 03, 201913.6613.6613.6013.6113.61234,000
May 31, 201913.7013.7113.6713.6713.67223,100
May 30, 201913.6613.6713.6413.6713.67130,400
May 29, 201913.6613.7113.6613.6813.68191,500
May 28, 201913.6213.6613.6213.6513.65301,600
May 27, 201913.6013.6113.5913.6113.61146,200
May 24, 201913.6113.6213.5813.6013.6084,800
May 23, 201913.6313.6613.6213.6313.63210,700
May 22, 201913.5413.5913.5313.5813.58125,000
May 21, 201913.5713.5813.5513.5613.56177,900
May 17, 201913.6513.6513.5913.6113.61250,200
May 16, 201913.5813.6213.5713.6213.62149,900
May 15, 201913.6213.6413.5813.5913.59166,400
May 14, 201913.6313.6313.6013.6213.62136,700
May 13, 201913.5713.6313.5713.6213.6251,200
May 10, 201913.5513.5913.5213.5613.56222,100
May 09, 201913.6413.6513.6113.6113.61236,000
May 08, 201913.6213.6413.6013.6313.63254,300
May 07, 201913.6213.6413.6113.6213.62220,600
May 06, 201913.6313.6313.5813.5913.59301,600
May 03, 201913.5913.5913.5613.5713.57190,600
May 02, 201913.6013.6213.5913.6213.62172,400
May 01, 201913.5513.6013.5413.5913.59179,600
Apr 30, 201913.6013.6113.5213.5313.53236,900
Apr 29, 201913.6113.6213.5813.5913.59168,700
Apr 26, 201913.6013.6013.5913.6013.6081,700
Apr 25, 201913.6313.6413.6213.6213.62111,700
Apr 24, 201913.5813.6513.5813.6213.62219,100
Apr 23, 201913.5413.5813.5313.5713.57256,400
Apr 22, 201913.5113.5113.4713.4813.48340,500
Apr 18, 201913.5113.5313.5013.5213.52201,300
Apr 17, 201913.4313.4813.4313.4813.48217,600
Apr 16, 201913.5113.5113.4813.4913.49110,300
Apr 15, 201913.4513.5213.4413.5113.51145,800
Apr 12, 201913.4613.4713.4513.4613.46190,700
Apr 11, 201913.5113.5113.5013.5013.50125,800
Apr 10, 201913.4813.4813.4413.4513.45199,000
Apr 09, 201913.4313.4613.4313.4513.45139,600
Apr 08, 201913.4713.4813.4313.4313.43209,000
Apr 05, 201913.5113.5313.5013.5213.52134,300
Apr 04, 201913.4813.4913.4713.4813.48233,100
Apr 03, 201913.4613.4713.4313.4713.47381,300
Apr 02, 201913.4513.5013.4513.4713.47140,600
Apr 01, 201913.4713.4913.4213.4413.44187,600
Mar 29, 201913.4913.4913.4713.4813.48185,100
Mar 28, 201913.5513.5713.5213.5713.57104,800
Mar 27, 201913.5313.5613.5213.5313.53103,100
Mar 26, 201913.5213.5213.4913.5113.51101,400
Mar 25, 201913.5513.5613.5213.5313.53148,600
Mar 22, 201913.5113.5413.5013.5413.54322,100
Mar 21, 201913.4513.5213.4413.5013.50444,600
Mar 20, 201913.4313.4613.3713.4013.40219,100
Mar 19, 201913.3813.4313.3713.4313.43187,500
Mar 18, 201913.4613.4813.4413.4613.46130,900
Mar 15, 201913.4713.4713.4413.4513.4592,000
Mar 14, 201913.4413.4413.4213.4413.4479,000
Mar 13, 201913.4513.4513.4113.4113.41182,300
Mar 12, 201913.5113.5113.4713.4713.47106,000
Mar 11, 201913.5313.5313.5013.5113.51164,100
Mar 08, 201913.5213.5513.5113.5113.51132,100
Mar 07, 201913.5213.5713.5113.5713.57279,700
Mar 06, 201913.4713.5613.4713.5213.52343,000
Mar 05, 201913.4313.4613.4213.4513.45385,800
Mar 04, 201913.3913.4313.3913.3913.39144,500
Mar 01, 201913.3013.3913.3013.3913.39312,400
Feb 28, 201913.2813.2813.2313.2413.24207,600
Feb 27, 201913.2313.2513.2313.2513.25102,400
Feb 26, 201913.3013.3113.2513.2613.26570,900
Feb 25, 201913.2413.2913.2413.2713.27243,800
Feb 22, 201913.2813.2913.2213.2413.24109,900
Feb 21, 201913.2613.3213.2613.3113.31151,000
Feb 20, 201913.2813.2813.2413.2513.25124,000
Feb 19, 201913.3613.3713.2913.2913.29131,700
Feb 15, 201913.3613.3713.3313.3413.34131,000
Feb 14, 201913.4013.4313.3613.3813.38467,800
Feb 13, 201913.3413.3513.3113.3413.34145,100
Feb 12, 201913.3513.3613.3213.3313.33184,500
Feb 11, 201913.3713.4013.3613.4013.40246,000
Feb 08, 201913.3613.3813.3413.3613.3697,300
Feb 07, 201913.3513.4113.3413.3913.39417,500
Feb 06, 201913.2713.3013.2613.2913.29266,200
Feb 05, 201913.2113.2413.2113.2213.2297,300
Feb 04, 201913.2113.2413.2013.2013.20188,300
Feb 01, 201913.2013.2113.1613.1813.18175,400
Jan 31, 201913.2413.2413.2113.2213.22203,700
Jan 30, 201913.3113.3113.2013.2313.23195,300
Jan 29, 201913.3413.3713.3213.3713.37106,400
Jan 28, 201913.3513.3613.3313.3413.34146,900
Jan 25, 201913.3513.3513.3013.3113.31295,000
Jan 24, 201913.4413.4513.4213.4413.4441,800
Jan 23, 201913.4413.4513.4213.4313.43165,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...