TSX:DCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.02	19.02	19.02	19.02	19.02	-0.05%	200
Apr 28, 2026	19.03	19.03	19.03	19.03	19.03	-0.21%	200
Apr 27, 2026	19.07	19.07	19.07	19.07	19.07	0.21%	218
Apr 23, 2026	19.05	19.05	19.01	19.03	19.03	-0.63%	9,568
Apr 20, 2026	19.14	19.15	19.14	19.15	19.09	0.21%	453
Apr 17, 2026	19.11	19.11	19.11	19.11	19.05	0.05%	500
Apr 16, 2026	19.09	19.10	19.09	19.10	19.04	-	388
Apr 15, 2026	19.10	19.10	19.10	19.10	19.04	0.05%	501
Apr 14, 2026	19.09	19.09	19.09	19.09	19.03	-0.05%	300
Apr 10, 2026	19.10	19.10	19.10	19.10	19.04	0.37%	265
Apr 9, 2026	19.03	19.03	19.03	19.03	18.97	-0.16%	200
Apr 8, 2026	19.05	19.06	19.05	19.06	19.00	0.32%	602
Apr 7, 2026	19.00	19.00	19.00	19.00	18.94	-0.31%	205
Apr 2, 2026	19.04	19.06	19.04	19.06	19.00	0.16%	6,615
Apr 1, 2026	19.00	19.03	19.00	19.03	18.97	0.42%	744
Mar 30, 2026	18.95	18.95	18.95	18.95	18.89	0.21%	700
Mar 26, 2026	18.94	18.94	18.91	18.91	18.85	-0.53%	1,505
Mar 23, 2026	19.02	19.03	19.01	19.01	18.90	0.05%	1,840
Mar 20, 2026	18.99	19.00	18.99	19.00	18.89	-0.37%	2,200
Mar 19, 2026	19.02	19.07	19.00	19.07	18.96	-0.26%	12,800
Mar 18, 2026	19.13	19.14	19.12	19.12	19.01	0.31%	31,800
Mar 16, 2026	19.06	19.06	19.06	19.06	18.95	-0.10%	1,500
Mar 12, 2026	19.08	19.08	19.08	19.08	18.97	-0.16%	1,000
Mar 11, 2026	19.11	19.11	19.11	19.11	19.00	-0.31%	483
Mar 10, 2026	19.17	19.17	19.17	19.17	19.06	-0.31%	500
Mar 4, 2026	19.23	19.23	19.23	19.23	19.12	0.05%	150
Mar 3, 2026	19.15	19.22	19.15	19.22	19.11	-0.36%	2,600
Feb 20, 2026	19.29	19.29	19.29	19.29	19.18	-0.10%	600
Feb 18, 2026	19.26	19.31	19.26	19.31	19.16	0.26%	243
Feb 13, 2026	19.26	19.26	19.26	19.26	19.11	-0.16%	300
Feb 12, 2026	19.29	19.29	19.29	19.29	19.14	0.31%	700
Feb 6, 2026	19.23	19.23	19.23	19.23	19.08	0.26%	100
Feb 3, 2026	19.18	19.18	19.18	19.18	19.03	-	200
Jan 30, 2026	19.18	19.18	19.18	19.18	19.03	-0.21%	200
Jan 29, 2026	19.22	19.22	19.22	19.22	19.07	0.42%	505
Jan 23, 2026	19.18	19.18	19.14	19.14	18.99	-0.42%	819
Jan 20, 2026	19.22	19.22	19.22	19.22	19.01	0.16%	211
Jan 19, 2026	19.16	19.19	19.16	19.19	18.98	-0.31%	6,455
Jan 16, 2026	19.25	19.25	19.25	19.25	19.04	0.10%	100
Jan 15, 2026	19.23	19.23	19.23	19.23	19.02	0.05%	410
Jan 14, 2026	19.22	19.22	19.22	19.22	19.01	0.10%	270
Jan 13, 2026	19.20	19.20	19.20	19.20	18.99	-	3,105
Jan 9, 2026	19.20	19.21	19.20	19.20	18.99	0.21%	4,401
Jan 8, 2026	19.16	19.16	19.16	19.16	18.95	-	1,501
Jan 2, 2026	19.16	19.16	19.16	19.16	18.95	0.26%	200
Dec 31, 2025	19.11	19.11	19.11	19.11	18.90	-0.68%	7,200
Dec 30, 2025	19.24	19.25	19.24	19.24	18.95	-0.05%	6,500
Dec 29, 2025	19.28	19.28	19.25	19.25	18.96	0.05%	5,100
Dec 24, 2025	19.24	19.24	19.24	19.24	18.95	0.21%	300
Dec 22, 2025	19.20	19.20	19.20	19.20	18.91	0.21%	1,296