TSX:DCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.95	18.95	18.95	18.95	18.95	0.64%	601
Nov 4, 2026	18.84	18.84	18.83	18.83	18.83	-0.11%	723
Nov 2, 2026	18.80	18.85	18.80	18.85	18.85	0.48%	360
Oct 23, 2026	18.77	18.77	18.76	18.76	18.76	-0.18%	8,700
Oct 20, 2026	18.85	18.85	18.85	18.85	18.79	-	158
Oct 19, 2026	18.85	18.85	18.85	18.85	18.79	-0.26%	263
Oct 16, 2026	18.90	18.90	18.90	18.90	18.84	0.11%	100
Oct 15, 2026	18.90	18.90	18.88	18.88	18.82	0.11%	765
Oct 14, 2026	18.86	18.86	18.86	18.86	18.80	0.16%	1,200
Oct 9, 2026	18.83	18.83	18.83	18.83	18.77	-0.05%	150
Oct 6, 2026	18.84	18.84	18.84	18.84	18.78	0.59%	100
Sep 29, 2026	18.73	18.73	18.73	18.73	18.67	-0.21%	306
Sep 28, 2026	18.77	18.77	18.77	18.77	18.71	0.21%	300
Sep 25, 2026	18.73	18.73	18.73	18.73	18.67	-0.67%	200
Sep 22, 2026	18.92	18.92	18.92	18.92	18.80	0.37%	200
Sep 21, 2026	18.85	18.85	18.85	18.85	18.73	0.11%	645
Sep 18, 2026	18.87	18.88	18.83	18.83	18.71	0.11%	3,080
Sep 16, 2026	18.81	18.81	18.81	18.81	18.69	0.27%	200
Sep 11, 2026	18.78	18.78	18.76	18.76	18.64	-0.95%	1,701
Sep 4, 2026	18.94	18.94	18.94	18.94	18.82	0.32%	300
Sep 3, 2026	18.90	18.90	18.88	18.88	18.76	-0.26%	600
Sep 1, 2026	18.93	18.93	18.93	18.93	18.81	-	544
Aug 28, 2026	18.95	18.95	18.93	18.93	18.81	-0.05%	831
Aug 27, 2026	18.94	18.94	18.94	18.94	18.82	0.23%	2,000
Aug 21, 2026	18.95	18.95	18.95	18.95	18.78	-	100
Aug 19, 2026	18.95	18.95	18.95	18.95	18.78	-0.05%	5,000
Aug 11, 2026	18.96	18.96	18.96	18.96	18.79	-0.21%	500
Aug 10, 2026	19.00	19.00	19.00	19.00	18.82	0.16%	100
Aug 7, 2026	18.98	18.98	18.97	18.97	18.80	-0.47%	765
Aug 5, 2026	19.06	19.06	19.06	19.06	18.88	0.05%	400
Aug 4, 2026	19.06	19.06	19.05	19.05	18.87	0.05%	2,686
Jul 30, 2026	19.04	19.04	19.04	19.04	18.86	0.47%	4,603
Jul 24, 2026	18.94	18.95	18.94	18.95	18.78	-0.32%	16,000
Jul 22, 2026	19.10	19.10	19.10	19.10	18.84	0.21%	301
Jul 14, 2026	19.07	19.07	19.06	19.06	18.80	-0.16%	700
Jul 8, 2026	19.09	19.09	19.09	19.09	18.83	-0.47%	201
Jul 6, 2026	19.18	19.18	19.18	19.18	18.92	0.21%	310
Jul 2, 2026	19.14	19.14	19.14	19.14	18.88	-0.10%	737
Jun 29, 2026	19.16	19.16	19.16	19.16	18.90	0.42%	500
Jun 23, 2026	19.08	19.08	19.08	19.08	18.82	-0.31%	400
Jun 19, 2026	19.18	19.18	19.16	19.17	18.87	0.26%	1,530
Jun 18, 2026	19.12	19.12	19.12	19.12	18.83	0.37%	315
Jun 10, 2026	19.06	19.06	19.05	19.05	18.76	-	1,903
Jun 9, 2026	19.05	19.05	19.05	19.05	18.76	-0.16%	1,400
Jun 8, 2026	19.08	19.08	19.08	19.08	18.79	-0.10%	151
Jun 5, 2026	19.08	19.10	19.08	19.10	18.81	0.16%	360
Jun 2, 2026	19.07	19.07	19.07	19.07	18.78	0.05%	705
Jun 1, 2026	19.06	19.06	19.06	19.06	18.77	-0.37%	1,286
May 29, 2026	19.13	19.13	19.13	19.13	18.84	0.63%	100
May 22, 2026	19.00	19.01	19.00	19.01	18.72	0.10%	639