STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

Boeing falls after FAA launches new probe into company's 787 Dreamliner

Global X U.S. Dollar Currency ETF (DLR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.89

-0.02

(-0.14%)

At close: 03:59PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	13.89	13.90	13.87	13.89	13.89	665,677
May 03, 2024	13.86	13.91	13.85	13.91	13.91	706,000
May 02, 2024	13.93	13.94	13.88	13.90	13.90	430,800
May 01, 2024	13.99	13.99	13.92	13.97	13.97	497,000
Apr 30, 2024	13.94	13.98	13.94	13.98	13.98	760,600
Apr 29, 2024	13.88	13.89	13.85	13.88	13.88	537,300
Apr 26, 2024	13.86	13.90	13.86	13.88	13.88	387,300
Apr 25, 2024	13.92	13.93	13.85	13.86	13.86	692,100
Apr 24, 2024	13.90	13.93	13.90	13.90	13.90	628,200
Apr 23, 2024	13.89	13.91	13.86	13.87	13.87	599,700
Apr 22, 2024	13.94	13.95	13.89	13.90	13.90	528,200
Apr 19, 2024	13.96	13.97	13.93	13.95	13.95	394,300
Apr 18, 2024	13.95	13.98	13.94	13.97	13.97	543,000
Apr 17, 2024	13.99	14.01	13.96	13.97	13.97	680,800
Apr 16, 2024	14.01	14.04	13.99	14.01	14.01	831,500
Apr 15, 2024	13.93	13.98	13.92	13.97	13.97	544,800
Apr 12, 2024	13.94	13.98	13.93	13.97	13.97	669,100
Apr 11, 2024	13.86	13.91	13.85	13.87	13.87	520,000
Apr 10, 2024	13.82	13.88	13.82	13.85	13.85	932,100
Apr 09, 2024	13.75	13.78	13.73	13.75	13.75	352,900
Apr 08, 2024	13.76	13.78	13.75	13.76	13.76	552,700
Apr 05, 2024	13.80	13.82	13.75	13.76	13.76	711,800
Apr 04, 2024	13.65	13.73	13.64	13.73	13.73	442,300
Apr 03, 2024	13.73	13.74	13.68	13.70	13.70	527,700
Apr 02, 2024	13.74	13.75	13.73	13.74	13.74	444,200
Apr 01, 2024	13.71	13.75	13.71	13.74	13.74	500,700
Mar 28, 2024	13.74	13.74	13.69	13.71	13.71	928,000
Mar 28, 2024	0.089 Dividend
Mar 27, 2024	13.84	13.85	13.82	13.82	13.73	639,300
Mar 26, 2024	13.80	13.83	13.79	13.83	13.74	531,000
Mar 25, 2024	13.84	13.84	13.81	13.82	13.73	983,000
Mar 22, 2024	13.82	13.86	13.80	13.86	13.77	764,700
Mar 21, 2024	13.74	13.78	13.73	13.77	13.68	498,900
Mar 20, 2024	13.82	13.83	13.72	13.72	13.63	497,700
Mar 19, 2024	13.83	13.85	13.79	13.79	13.70	699,200
Mar 18, 2024	13.77	13.78	13.76	13.77	13.68	507,200
Mar 15, 2024	13.75	13.78	13.74	13.78	13.69	454,300
Mar 14, 2024	13.69	13.77	13.69	13.76	13.67	689,000
Mar 13, 2024	13.72	13.72	13.68	13.69	13.60	545,000
Mar 12, 2024	13.71	13.75	13.71	13.72	13.63	757,500
Mar 11, 2024	13.71	13.73	13.70	13.70	13.61	714,700
Mar 08, 2024	13.67	13.71	13.66	13.71	13.62	803,800
Mar 07, 2024	13.71	13.71	13.67	13.68	13.59	730,400
Mar 06, 2024	13.78	13.78	13.71	13.73	13.64	909,300
Mar 05, 2024	13.79	13.82	13.77	13.81	13.72	1,068,600
Mar 04, 2024	13.77	13.80	13.77	13.79	13.70	789,000
Mar 01, 2024	13.79	13.81	13.75	13.77	13.68	571,400
Feb 29, 2024	13.77	13.79	13.74	13.77	13.68	833,600
Feb 28, 2024	13.77	13.79	13.76	13.78	13.69	610,300
Feb 27, 2024	13.71	13.74	13.70	13.73	13.64	769,300
Feb 26, 2024	13.70	13.72	13.70	13.71	13.62	801,500
Feb 23, 2024	13.67	13.71	13.66	13.70	13.61	533,600
Feb 22, 2024	13.70	13.70	13.67	13.67	13.58	580,600
Feb 21, 2024	13.71	13.71	13.68	13.69	13.60	558,200
Feb 20, 2024	13.69	13.72	13.69	13.72	13.63	581,300
Feb 16, 2024	13.68	13.69	13.66	13.68	13.59	410,000
Feb 15, 2024	13.70	13.70	13.65	13.65	13.56	575,500
Feb 14, 2024	13.74	13.74	13.72	13.73	13.64	515,200
Feb 13, 2024	13.69	13.77	13.69	13.75	13.66	748,400
Feb 12, 2024	13.65	13.65	13.60	13.64	13.55	651,100
Feb 09, 2024	13.62	13.66	13.61	13.63	13.54	542,200
Feb 08, 2024	13.64	13.65	13.62	13.63	13.54	388,300
Feb 07, 2024	13.65	13.65	13.63	13.64	13.55	453,100
Feb 06, 2024	13.70	13.70	13.64	13.66	13.57	659,400
Feb 05, 2024	13.66	13.71	13.66	13.70	13.61	716,000
Feb 02, 2024	13.59	13.64	13.59	13.61	13.52	672,400
Feb 01, 2024	13.61	13.61	13.52	13.55	13.46	337,400
Jan 31, 2024	13.56	13.61	13.52	13.61	13.52	561,300
Jan 30, 2024	13.57	13.60	13.55	13.56	13.47	498,200
Jan 29, 2024	13.59	13.61	13.56	13.57	13.48	534,100
Jan 26, 2024	13.59	13.62	13.58	13.59	13.50	491,000
Jan 25, 2024	13.65	13.66	13.62	13.63	13.54	465,700
Jan 24, 2024	13.59	13.68	13.57	13.67	13.58	730,600
Jan 23, 2024	13.63	13.64	13.61	13.62	13.53	493,600
Jan 22, 2024	13.59	13.62	13.57	13.62	13.53	472,100
Jan 19, 2024	13.62	13.64	13.57	13.58	13.49	560,500
Jan 18, 2024	13.63	13.66	13.63	13.63	13.54	377,100
Jan 17, 2024	13.66	13.68	13.64	13.65	13.56	350,900
Jan 16, 2024	13.60	13.64	13.59	13.62	13.53	542,500
Jan 15, 2024	13.55	13.58	13.55	13.57	13.48	289,200
Jan 12, 2024	13.49	13.54	13.47	13.53	13.44	341,900
Jan 11, 2024	13.50	13.57	13.50	13.53	13.44	516,700
Jan 10, 2024	13.51	13.51	13.50	13.51	13.42	658,200
Jan 09, 2024	13.49	13.54	13.49	13.52	13.43	403,000
Jan 08, 2024	13.51	13.52	13.47	13.47	13.38	1,024,800
Jan 05, 2024	13.48	13.49	13.40	13.49	13.40	472,900
Jan 04, 2024	13.47	13.48	13.46	13.47	13.38	508,100
Jan 03, 2024	13.47	13.48	13.45	13.48	13.39	532,600
Jan 02, 2024	13.42	13.45	13.41	13.45	13.36	371,700
Dec 29, 2023	13.39	13.39	13.30	13.36	13.27	656,400
Dec 29, 2023	0.328 Dividend
Dec 28, 2023	13.64	13.67	13.62	13.66	13.25	484,700
Dec 27, 2023	13.65	13.65	13.60	13.65	13.24	1,010,500
Dec 22, 2023	13.68	13.72	13.65	13.69	13.28	674,100
Dec 21, 2023	13.76	13.76	13.70	13.71	13.29	446,000
Dec 20, 2023	13.75	13.80	13.73	13.80	13.38	599,000
Dec 19, 2023	13.79	13.79	13.75	13.77	13.35	516,000
Dec 18, 2023	13.79	13.83	13.79	13.82	13.40	431,600
Dec 15, 2023	13.81	13.82	13.77	13.79	13.37	581,900
Dec 14, 2023	13.87	13.87	13.81	13.82	13.40	404,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7318+0.0010(+0.14%)

CRUDE OIL78.67+0.56(+0.72%)

Bitcoin CAD86,509.89-583.04(-0.67%)

STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

Global X U.S. Dollar Currency ETF (DLR.TO)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7318
+0.0010(+0.14%)

CRUDE OIL
78.67
+0.56(+0.72%)

Bitcoin CAD
86,509.89
-583.04(-0.67%)