TSX:DCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	19.08	19.08	19.08	19.08	19.08	-0.31%	400
Jun 19, 2026	19.18	19.18	19.16	19.17	19.14	0.26%	1,530
Jun 18, 2026	19.12	19.12	19.12	19.12	19.09	0.37%	315
Jun 10, 2026	19.06	19.06	19.05	19.05	19.02	-	1,903
Jun 9, 2026	19.05	19.05	19.05	19.05	19.02	-0.16%	1,400
Jun 8, 2026	19.08	19.08	19.08	19.08	19.05	-0.10%	151
Jun 5, 2026	19.08	19.10	19.08	19.10	19.07	0.16%	360
Jun 2, 2026	19.07	19.07	19.07	19.07	19.04	0.05%	705
Jun 1, 2026	19.06	19.06	19.06	19.06	19.03	-0.37%	1,286
May 29, 2026	19.13	19.13	19.13	19.13	19.10	0.63%	100
May 22, 2026	19.00	19.01	19.00	19.01	18.98	0.10%	639
May 21, 2026	19.04	19.04	19.04	19.04	18.96	0.47%	310
May 15, 2026	18.99	18.99	18.95	18.95	18.87	-0.68%	600
May 8, 2026	19.08	19.08	19.08	19.08	19.00	0.47%	500
May 5, 2026	18.99	19.02	18.95	18.99	18.91	0.05%	9,430
May 4, 2026	18.98	18.98	18.98	18.98	18.90	-0.21%	524
Apr 30, 2026	19.02	19.02	19.02	19.02	18.94	-0.05%	200
Apr 28, 2026	19.03	19.03	19.03	19.03	18.95	-0.21%	200
Apr 27, 2026	19.07	19.07	19.07	19.07	18.99	0.21%	218
Apr 23, 2026	19.05	19.05	19.01	19.03	18.95	-0.33%	9,568
Apr 20, 2026	19.14	19.15	19.14	19.15	19.01	0.21%	453
Apr 17, 2026	19.11	19.11	19.11	19.11	18.97	0.05%	500
Apr 16, 2026	19.09	19.10	19.09	19.10	18.96	-	388
Apr 15, 2026	19.10	19.10	19.10	19.10	18.96	0.05%	501
Apr 14, 2026	19.09	19.09	19.09	19.09	18.95	-0.05%	300
Apr 10, 2026	19.10	19.10	19.10	19.10	18.96	0.37%	265
Apr 9, 2026	19.03	19.03	19.03	19.03	18.89	-0.16%	200
Apr 8, 2026	19.05	19.06	19.05	19.06	18.92	0.32%	602
Apr 7, 2026	19.00	19.00	19.00	19.00	18.86	-0.31%	205
Apr 2, 2026	19.04	19.06	19.04	19.06	18.92	0.16%	6,615
Apr 1, 2026	19.00	19.03	19.00	19.03	18.89	0.42%	744
Mar 30, 2026	18.95	18.95	18.95	18.95	18.82	0.21%	700
Mar 26, 2026	18.94	18.94	18.91	18.91	18.78	-0.23%	1,505
Mar 23, 2026	19.02	19.03	19.01	19.01	18.82	0.05%	1,840
Mar 20, 2026	18.99	19.00	18.99	19.00	18.81	-0.37%	2,200
Mar 19, 2026	19.02	19.07	19.00	19.07	18.88	-0.26%	12,800
Mar 18, 2026	19.13	19.14	19.12	19.12	18.93	0.31%	31,800
Mar 16, 2026	19.06	19.06	19.06	19.06	18.87	-0.10%	1,500
Mar 12, 2026	19.08	19.08	19.08	19.08	18.89	-0.16%	1,000
Mar 11, 2026	19.11	19.11	19.11	19.11	18.92	-0.31%	483
Mar 10, 2026	19.17	19.17	19.17	19.17	18.98	-0.31%	500
Mar 4, 2026	19.23	19.23	19.23	19.23	19.04	0.05%	150
Mar 3, 2026	19.15	19.22	19.15	19.22	19.03	-0.36%	2,600
Feb 20, 2026	19.29	19.29	19.29	19.29	19.10	0.08%	600
Feb 18, 2026	19.26	19.31	19.26	19.31	19.08	0.26%	243
Feb 13, 2026	19.26	19.26	19.26	19.26	19.03	-0.16%	300
Feb 12, 2026	19.29	19.29	19.29	19.29	19.06	0.31%	700
Feb 6, 2026	19.23	19.23	19.23	19.23	19.00	0.26%	100
Feb 3, 2026	19.18	19.18	19.18	19.18	18.95	-	200
Jan 30, 2026	19.18	19.18	19.18	19.18	18.95	-0.21%	200