How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Horizons US Dollar Currency ETF (DLR.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

14.02

+0.00

(+0.04%)

At close: 03:58PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	14.05	14.07	14.01	14.03	14.03	605,600
13 Jun 2024	14.00	14.05	14.00	14.02	14.02	478,400
12 Jun 2024	13.97	14.02	13.96	14.00	14.00	742,300
11 Jun 2024	14.05	14.07	14.02	14.04	14.04	474,200
10 Jun 2024	14.05	14.06	14.03	14.04	14.04	649,500
07 Jun 2024	13.99	14.03	13.99	14.03	14.03	456,100
06 Jun 2024	13.98	13.98	13.93	13.94	13.94	581,300
05 Jun 2024	13.95	14.00	13.94	13.95	13.95	841,600
04 Jun 2024	13.93	13.96	13.93	13.95	13.95	828,100
03 Jun 2024	13.90	13.92	13.86	13.91	13.91	1,336,900
31 May 2024	13.90	13.92	13.88	13.89	13.89	665,200
30 May 2024	13.96	13.96	13.92	13.94	13.94	913,700
29 May 2024	13.93	13.97	13.93	13.97	13.97	569,000
28 May 2024	13.88	13.91	13.87	13.90	13.90	1,012,900
27 May 2024	13.92	13.92	13.88	13.89	13.89	402,800
24 May 2024	13.95	13.95	13.90	13.92	13.92	429,600
23 May 2024	13.91	13.99	13.90	13.99	13.99	752,100
22 May 2024	13.90	13.94	13.90	13.94	13.94	738,300
21 May 2024	13.90	13.91	13.88	13.89	13.89	617,700
17 May 2024	13.85	13.87	13.84	13.86	13.86	472,900
16 May 2024	13.87	13.88	13.84	13.86	13.86	561,800
15 May 2024	13.86	13.89	13.83	13.85	13.85	797,400
14 May 2024	13.88	13.90	13.87	13.89	13.89	512,100
13 May 2024	13.90	13.92	13.89	13.90	13.90	641,200
10 May 2024	13.87	13.91	13.86	13.90	13.90	528,300
09 May 2024	13.95	13.95	13.90	13.91	13.91	478,300
08 May 2024	13.97	13.97	13.94	13.96	13.96	432,100
07 May 2024	13.91	13.97	13.90	13.95	13.95	565,300
06 May 2024	13.89	13.90	13.87	13.89	13.89	668,100
03 May 2024	13.86	13.91	13.85	13.91	13.91	706,000
02 May 2024	13.93	13.94	13.88	13.90	13.90	430,800
01 May 2024	13.99	13.99	13.92	13.97	13.97	497,000
30 Apr 2024	13.94	13.98	13.94	13.98	13.98	760,600
29 Apr 2024	13.88	13.89	13.85	13.88	13.88	537,300
26 Apr 2024	13.86	13.90	13.86	13.88	13.88	387,300
25 Apr 2024	13.92	13.93	13.85	13.86	13.86	692,100
24 Apr 2024	13.90	13.93	13.90	13.90	13.90	628,200
23 Apr 2024	13.89	13.91	13.86	13.87	13.87	599,700
22 Apr 2024	13.94	13.95	13.89	13.90	13.90	528,200
19 Apr 2024	13.96	13.97	13.93	13.95	13.95	394,300
18 Apr 2024	13.95	13.98	13.94	13.97	13.97	543,000
17 Apr 2024	13.99	14.01	13.96	13.97	13.97	680,800
16 Apr 2024	14.01	14.04	13.99	14.01	14.01	831,500
15 Apr 2024	13.93	13.98	13.92	13.97	13.97	544,800
12 Apr 2024	13.94	13.98	13.93	13.97	13.97	669,100
11 Apr 2024	13.86	13.91	13.85	13.87	13.87	520,000
10 Apr 2024	13.82	13.88	13.82	13.85	13.85	932,100
09 Apr 2024	13.75	13.78	13.73	13.75	13.75	352,900
08 Apr 2024	13.76	13.78	13.75	13.76	13.76	552,700
05 Apr 2024	13.80	13.82	13.75	13.76	13.76	711,800
04 Apr 2024	13.65	13.73	13.64	13.73	13.73	442,300
03 Apr 2024	13.73	13.74	13.68	13.70	13.70	527,700
02 Apr 2024	13.74	13.75	13.73	13.74	13.74	444,200
01 Apr 2024	13.71	13.75	13.71	13.74	13.74	500,700
28 Mar 2024	13.74	13.74	13.69	13.71	13.71	928,000
28 Mar 2024	0.089 Dividend
27 Mar 2024	13.84	13.85	13.82	13.82	13.73	639,300
26 Mar 2024	13.80	13.83	13.79	13.83	13.74	531,000
25 Mar 2024	13.84	13.84	13.81	13.82	13.73	983,000
22 Mar 2024	13.82	13.86	13.80	13.86	13.77	764,700
21 Mar 2024	13.74	13.78	13.73	13.77	13.68	498,900
20 Mar 2024	13.82	13.83	13.72	13.72	13.63	497,700
19 Mar 2024	13.83	13.85	13.79	13.79	13.70	699,200
18 Mar 2024	13.77	13.78	13.76	13.77	13.68	507,200
15 Mar 2024	13.75	13.78	13.74	13.78	13.69	454,300
14 Mar 2024	13.69	13.77	13.69	13.76	13.67	689,000
13 Mar 2024	13.72	13.72	13.68	13.69	13.60	545,000
12 Mar 2024	13.71	13.75	13.71	13.72	13.63	757,500
11 Mar 2024	13.71	13.73	13.70	13.70	13.61	714,700
08 Mar 2024	13.67	13.71	13.66	13.71	13.62	803,800
07 Mar 2024	13.71	13.71	13.67	13.68	13.59	730,400
06 Mar 2024	13.78	13.78	13.71	13.73	13.64	909,300
05 Mar 2024	13.79	13.82	13.77	13.81	13.72	1,068,600
04 Mar 2024	13.77	13.80	13.77	13.79	13.70	789,000
01 Mar 2024	13.79	13.81	13.75	13.77	13.68	571,400
29 Feb 2024	13.77	13.79	13.74	13.77	13.68	833,600
28 Feb 2024	13.77	13.79	13.76	13.78	13.69	610,300
27 Feb 2024	13.71	13.74	13.70	13.73	13.64	769,300
26 Feb 2024	13.70	13.72	13.70	13.71	13.62	801,500
23 Feb 2024	13.67	13.71	13.66	13.70	13.61	533,600
22 Feb 2024	13.70	13.70	13.67	13.67	13.58	580,600
21 Feb 2024	13.71	13.71	13.68	13.69	13.60	558,200
20 Feb 2024	13.69	13.72	13.69	13.72	13.63	581,300
16 Feb 2024	13.68	13.69	13.66	13.68	13.59	410,000
15 Feb 2024	13.70	13.70	13.65	13.65	13.56	575,500
14 Feb 2024	13.74	13.74	13.72	13.73	13.64	515,200
13 Feb 2024	13.69	13.77	13.69	13.75	13.66	748,400
12 Feb 2024	13.65	13.65	13.60	13.64	13.55	651,100
09 Feb 2024	13.62	13.66	13.61	13.63	13.54	542,200
08 Feb 2024	13.64	13.65	13.62	13.63	13.54	388,300
07 Feb 2024	13.65	13.65	13.63	13.64	13.55	453,100
06 Feb 2024	13.70	13.70	13.64	13.66	13.57	659,400
05 Feb 2024	13.66	13.71	13.66	13.70	13.61	716,000
02 Feb 2024	13.59	13.64	13.59	13.61	13.52	672,400
01 Feb 2024	13.61	13.61	13.52	13.55	13.46	337,400
31 Jan 2024	13.56	13.61	13.52	13.61	13.52	561,300
30 Jan 2024	13.57	13.60	13.55	13.56	13.47	498,200
29 Jan 2024	13.59	13.61	13.56	13.57	13.48	534,100
26 Jan 2024	13.59	13.62	13.58	13.59	13.50	491,000
25 Jan 2024	13.65	13.66	13.62	13.63	13.54	465,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,155.13+26.05(+0.05%)

How I founded Britain's most respected removals firm

Horizons US Dollar Currency ETF (DLR.TO)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,155.13
+26.05(+0.05%)