TSX:DCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	19.04	19.04	18.99	18.99	-	0.16%	-
Aug 11, 2026	18.96	18.96	18.96	18.96	18.96	-0.21%	500
Aug 10, 2026	19.00	19.00	19.00	19.00	19.00	0.16%	100
Aug 7, 2026	18.98	18.98	18.97	18.97	18.97	-0.47%	765
Aug 5, 2026	19.06	19.06	19.06	19.06	19.06	0.05%	400
Aug 4, 2026	19.06	19.06	19.05	19.05	19.05	0.05%	2,686
Jul 30, 2026	19.04	19.04	19.04	19.04	19.04	0.47%	4,603
Jul 24, 2026	18.94	18.95	18.94	18.95	18.95	-0.32%	16,000
Jul 22, 2026	19.10	19.10	19.10	19.10	19.01	0.21%	301
Jul 14, 2026	19.07	19.07	19.06	19.06	18.97	-0.16%	700
Jul 8, 2026	19.09	19.09	19.09	19.09	19.00	-0.47%	201
Jul 6, 2026	19.18	19.18	19.18	19.18	19.09	0.21%	310
Jul 2, 2026	19.14	19.14	19.14	19.14	19.05	-0.10%	737
Jun 29, 2026	19.16	19.16	19.16	19.16	19.07	0.42%	500
Jun 23, 2026	19.08	19.08	19.08	19.08	18.99	-0.31%	400
Jun 19, 2026	19.18	19.18	19.16	19.17	19.05	0.26%	1,530
Jun 18, 2026	19.12	19.12	19.12	19.12	19.00	0.37%	315
Jun 10, 2026	19.06	19.06	19.05	19.05	18.93	-	1,903
Jun 9, 2026	19.05	19.05	19.05	19.05	18.93	-0.16%	1,400
Jun 8, 2026	19.08	19.08	19.08	19.08	18.96	-0.10%	151
Jun 5, 2026	19.08	19.10	19.08	19.10	18.98	0.16%	360
Jun 2, 2026	19.07	19.07	19.07	19.07	18.95	0.05%	705
Jun 1, 2026	19.06	19.06	19.06	19.06	18.94	-0.37%	1,286
May 29, 2026	19.13	19.13	19.13	19.13	19.01	0.63%	100
May 22, 2026	19.00	19.01	19.00	19.01	18.89	0.10%	639
May 21, 2026	19.04	19.04	19.04	19.04	18.87	0.47%	310
May 15, 2026	18.99	18.99	18.95	18.95	18.78	-0.68%	600
May 8, 2026	19.08	19.08	19.08	19.08	18.91	0.47%	500
May 5, 2026	18.99	19.02	18.95	18.99	18.82	0.05%	9,430
May 4, 2026	18.98	18.98	18.98	18.98	18.81	-0.21%	524
Apr 30, 2026	19.02	19.02	19.02	19.02	18.85	-0.05%	200
Apr 28, 2026	19.03	19.03	19.03	19.03	18.86	-0.21%	200
Apr 27, 2026	19.07	19.07	19.07	19.07	18.90	0.21%	218
Apr 23, 2026	19.05	19.05	19.01	19.03	18.86	-0.33%	9,568
Apr 20, 2026	19.14	19.15	19.14	19.15	18.93	0.21%	453
Apr 17, 2026	19.11	19.11	19.11	19.11	18.89	0.05%	500
Apr 16, 2026	19.09	19.10	19.09	19.10	18.88	-	388
Apr 15, 2026	19.10	19.10	19.10	19.10	18.88	0.05%	501
Apr 14, 2026	19.09	19.09	19.09	19.09	18.87	-0.05%	300
Apr 10, 2026	19.10	19.10	19.10	19.10	18.88	0.37%	265
Apr 9, 2026	19.03	19.03	19.03	19.03	18.81	-0.16%	200
Apr 8, 2026	19.05	19.06	19.05	19.06	18.84	0.32%	602
Apr 7, 2026	19.00	19.00	19.00	19.00	18.78	-0.31%	205
Apr 2, 2026	19.04	19.06	19.04	19.06	18.84	0.16%	6,615
Apr 1, 2026	19.00	19.03	19.00	19.03	18.81	0.42%	744
Mar 30, 2026	18.95	18.95	18.95	18.95	18.73	0.21%	700
Mar 26, 2026	18.94	18.94	18.91	18.91	18.69	-0.23%	1,505
Mar 23, 2026	19.02	19.03	19.01	19.01	18.73	0.05%	1,840
Mar 20, 2026	18.99	19.00	18.99	19.00	18.72	-0.37%	2,200
Mar 19, 2026	19.02	19.07	19.00	19.07	18.79	-0.26%	12,800