Dimerco Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	79.70	79.90	79.30	79.60	79.60	-	161,530
May 7, 2026	79.20	79.90	78.50	79.60	79.60	1.14%	301,299
May 6, 2026	78.30	79.00	78.10	78.70	78.70	0.90%	208,593
May 5, 2026	77.70	78.20	77.50	78.00	78.00	0.39%	134,229
May 4, 2026	78.00	78.40	77.60	77.70	77.70	-0.38%	321,218
Apr 30, 2026	78.00	78.50	77.90	78.00	78.00	0.13%	180,945
Apr 29, 2026	78.00	78.30	77.90	77.90	77.90	-0.13%	225,730
Apr 28, 2026	78.80	78.80	77.90	78.00	78.00	-0.26%	233,810
Apr 27, 2026	78.90	78.90	78.00	78.20	78.20	-0.76%	319,375
Apr 24, 2026	79.60	79.60	78.60	78.80	78.80	-0.51%	92,174
Apr 23, 2026	80.10	80.10	78.50	79.20	79.20	-0.88%	198,647
Apr 22, 2026	79.30	80.30	79.30	79.90	79.90	0.50%	167,024
Apr 21, 2026	79.50	79.60	79.30	79.50	79.50	-	112,895
Apr 20, 2026	80.00	80.00	79.30	79.50	79.50	-0.87%	181,977
Apr 17, 2026	79.60	80.30	79.60	80.20	80.20	0.75%	173,374
Apr 16, 2026	79.00	79.80	79.00	79.60	79.60	0.89%	158,840
Apr 15, 2026	79.00	79.10	78.60	78.90	78.90	-0.25%	187,881
Apr 14, 2026	78.90	79.20	78.60	79.10	79.10	0.25%	135,995
Apr 13, 2026	79.20	79.20	78.80	78.90	78.90	-0.38%	83,907
Apr 10, 2026	79.10	79.50	79.00	79.20	79.20	0.13%	148,965
Apr 9, 2026	78.90	79.20	78.70	79.10	79.10	0.38%	62,904
Apr 8, 2026	79.00	79.20	78.80	78.80	78.80	0.13%	105,252
Apr 7, 2026	78.80	79.10	78.50	78.70	78.70	-0.25%	91,240
Apr 2, 2026	79.10	79.10	78.60	78.90	78.90	-0.25%	28,453
Apr 1, 2026	78.60	79.20	78.50	79.10	79.10	1.41%	60,721
Mar 31, 2026	78.70	79.10	78.00	78.00	78.00	-0.89%	128,958
Mar 30, 2026	78.40	79.30	78.30	78.70	78.70	-	85,424
Mar 27, 2026	78.50	78.80	78.40	78.70	78.70	-0.13%	91,800
Mar 26, 2026	79.30	79.70	78.80	78.80	78.80	-	57,030
Mar 25, 2026	78.80	79.00	78.60	78.80	78.80	0.13%	104,583
Mar 24, 2026	79.20	79.20	78.20	78.70	78.70	-	104,213
Mar 23, 2026	79.80	79.80	78.50	78.70	78.70	-1.13%	155,267
Mar 20, 2026	80.00	80.00	79.60	79.60	79.60	-0.50%	99,231
Mar 19, 2026	80.30	80.30	79.60	80.00	80.00	0.25%	160,570
Mar 18, 2026	80.50	80.50	79.70	79.80	79.80	-0.13%	141,965
Mar 17, 2026	80.20	80.30	79.60	79.90	79.90	-0.87%	226,902
Mar 16, 2026	80.60	80.70	79.80	80.60	80.60	0.12%	162,530
Mar 13, 2026	80.40	81.00	80.00	80.50	80.50	-	301,159
Mar 12, 2026	79.00	80.60	78.90	80.50	80.50	2.16%	264,075
Mar 11, 2026	78.30	79.30	78.30	78.80	78.80	1.55%	122,421
Mar 10, 2026	78.00	78.00	77.50	77.60	77.60	0.65%	58,217
Mar 9, 2026	78.40	78.40	76.90	77.10	77.10	-2.03%	244,462
Mar 6, 2026	78.50	78.90	78.40	78.70	78.70	0.38%	70,082
Mar 5, 2026	78.20	78.80	78.20	78.40	78.40	0.38%	155,062
Mar 4, 2026	80.90	80.90	78.10	78.10	78.10	-2.25%	434,998
Mar 3, 2026	79.70	80.00	79.30	79.90	79.90	1.14%	302,790
Mar 2, 2026	77.70	79.20	77.70	79.00	79.00	0.64%	169,268
Feb 26, 2026	78.30	78.50	78.20	78.50	78.50	0.38%	140,103
Feb 25, 2026	78.40	78.60	78.10	78.20	78.20	-	171,099
Feb 24, 2026	78.20	78.40	78.10	78.20	78.20	-	199,047