Dimerco Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	77.80	77.80	77.00	77.10	77.10	-0.39%	371,224
Jun 17, 2026	77.20	77.70	77.00	77.40	77.40	0.76%	777,592
Jun 16, 2026	82.90	82.90	82.20	82.40	76.81	-0.24%	880,951
Jun 15, 2026	83.30	83.60	82.50	82.60	77.00	-0.36%	757,214
Jun 12, 2026	83.40	83.50	82.70	82.90	77.28	-	459,249
Jun 11, 2026	83.60	83.80	82.20	82.90	77.28	-0.12%	286,263
Jun 10, 2026	83.90	83.90	82.80	83.00	77.37	-1.07%	277,110
Jun 9, 2026	82.90	85.50	82.60	83.90	78.21	2.32%	865,728
Jun 8, 2026	80.00	82.00	79.50	82.00	76.44	-0.12%	527,819
Jun 5, 2026	82.00	82.40	81.70	82.10	76.53	-0.24%	166,236
Jun 4, 2026	82.20	82.40	81.80	82.30	76.72	0.12%	224,055
Jun 3, 2026	81.50	82.30	81.20	82.20	76.63	0.86%	270,139
Jun 2, 2026	81.40	81.60	81.00	81.50	75.97	0.25%	279,071
Jun 1, 2026	81.00	81.40	80.50	81.30	75.79	0.37%	325,908
May 29, 2026	83.00	83.00	80.50	81.00	75.51	0.75%	371,657
May 28, 2026	80.80	81.10	80.20	80.40	74.95	0.25%	228,903
May 27, 2026	80.40	80.90	80.20	80.20	74.76	-0.25%	206,363
May 26, 2026	80.30	81.10	80.20	80.40	74.95	0.12%	148,078
May 25, 2026	80.40	80.50	79.90	80.30	74.86	-0.25%	205,193
May 22, 2026	81.00	81.20	80.30	80.50	75.04	-0.37%	163,342
May 21, 2026	80.00	80.90	80.00	80.80	75.32	1.00%	263,719
May 20, 2026	79.90	80.20	79.90	80.00	74.58	0.63%	132,294
May 19, 2026	79.40	80.00	79.40	79.50	74.11	-0.25%	80,375
May 18, 2026	79.00	80.00	78.70	79.70	74.30	0.63%	115,339
May 15, 2026	80.30	80.30	79.10	79.20	73.83	-1.37%	313,217
May 14, 2026	79.70	80.40	79.60	80.30	74.86	1.26%	384,378
May 13, 2026	79.50	79.50	79.30	79.30	73.92	-0.38%	173,568
May 12, 2026	79.90	79.90	79.20	79.60	74.20	-	181,145
May 11, 2026	79.60	80.00	79.60	79.60	74.20	-	160,291
May 8, 2026	79.70	79.90	79.30	79.60	74.20	-	161,530
May 7, 2026	79.20	79.90	78.50	79.60	74.20	1.14%	301,299
May 6, 2026	78.30	79.00	78.10	78.70	73.36	0.90%	208,593
May 5, 2026	77.70	78.20	77.50	78.00	72.71	0.39%	134,229
May 4, 2026	78.00	78.40	77.60	77.70	72.43	-0.38%	321,218
Apr 30, 2026	78.00	78.50	77.90	78.00	72.71	0.13%	180,945
Apr 29, 2026	78.00	78.30	77.90	77.90	72.62	-0.13%	225,730
Apr 28, 2026	78.80	78.80	77.90	78.00	72.71	-0.26%	233,810
Apr 27, 2026	78.90	78.90	78.00	78.20	72.90	-0.76%	319,375
Apr 24, 2026	79.60	79.60	78.60	78.80	73.46	-0.51%	92,174
Apr 23, 2026	80.10	80.10	78.50	79.20	73.83	-0.88%	198,647
Apr 22, 2026	79.30	80.30	79.30	79.90	74.48	0.50%	167,024
Apr 21, 2026	79.50	79.60	79.30	79.50	74.11	-	112,895
Apr 20, 2026	80.00	80.00	79.30	79.50	74.11	-0.87%	181,977
Apr 17, 2026	79.60	80.30	79.60	80.20	74.76	0.75%	173,374
Apr 16, 2026	79.00	79.80	79.00	79.60	74.20	0.89%	158,840
Apr 15, 2026	79.00	79.10	78.60	78.90	73.55	-0.25%	187,881
Apr 14, 2026	78.90	79.20	78.60	79.10	73.74	0.25%	135,995
Apr 13, 2026	79.20	79.20	78.80	78.90	73.55	-0.38%	83,907
Apr 10, 2026	79.10	79.50	79.00	79.20	73.83	0.13%	148,965
Apr 9, 2026	78.90	79.20	78.70	79.10	73.74	0.38%	62,904