TSX:DCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.92	18.92	18.92	18.92	18.86	0.37%	200
Sep 21, 2026	18.85	18.85	18.85	18.85	18.79	0.11%	645
Sep 18, 2026	18.87	18.88	18.83	18.83	18.77	0.11%	3,080
Sep 16, 2026	18.81	18.81	18.81	18.81	18.75	0.27%	200
Sep 11, 2026	18.78	18.78	18.76	18.76	18.70	-0.95%	1,701
Sep 4, 2026	18.94	18.94	18.94	18.94	18.88	0.32%	300
Sep 3, 2026	18.90	18.90	18.88	18.88	18.82	-0.26%	600
Sep 1, 2026	18.93	18.93	18.93	18.93	18.87	-	544
Aug 28, 2026	18.95	18.95	18.93	18.93	18.87	-0.05%	831
Aug 27, 2026	18.94	18.94	18.94	18.94	18.88	0.23%	2,000
Aug 21, 2026	18.95	18.95	18.95	18.95	18.83	-	100
Aug 19, 2026	18.95	18.95	18.95	18.95	18.83	-0.05%	5,000
Aug 11, 2026	18.96	18.96	18.96	18.96	18.84	-0.21%	500
Aug 10, 2026	19.00	19.00	19.00	19.00	18.88	0.16%	100
Aug 7, 2026	18.98	18.98	18.97	18.97	18.85	-0.47%	765
Aug 5, 2026	19.06	19.06	19.06	19.06	18.94	0.05%	400
Aug 4, 2026	19.06	19.06	19.05	19.05	18.93	0.05%	2,686
Jul 30, 2026	19.04	19.04	19.04	19.04	18.92	0.47%	4,603
Jul 24, 2026	18.94	18.95	18.94	18.95	18.83	-0.32%	16,000
Jul 22, 2026	19.10	19.10	19.10	19.10	18.89	0.21%	301
Jul 14, 2026	19.07	19.07	19.06	19.06	18.85	-0.16%	700
Jul 8, 2026	19.09	19.09	19.09	19.09	18.88	-0.47%	201
Jul 6, 2026	19.18	19.18	19.18	19.18	18.97	0.21%	310
Jul 2, 2026	19.14	19.14	19.14	19.14	18.93	-0.10%	737
Jun 29, 2026	19.16	19.16	19.16	19.16	18.95	0.42%	500
Jun 23, 2026	19.08	19.08	19.08	19.08	18.87	-0.31%	400
Jun 19, 2026	19.18	19.18	19.16	19.17	18.93	0.26%	1,530
Jun 18, 2026	19.12	19.12	19.12	19.12	18.88	0.37%	315
Jun 10, 2026	19.06	19.06	19.05	19.05	18.81	-	1,903
Jun 9, 2026	19.05	19.05	19.05	19.05	18.81	-0.16%	1,400
Jun 8, 2026	19.08	19.08	19.08	19.08	18.84	-0.10%	151
Jun 5, 2026	19.08	19.10	19.08	19.10	18.86	0.16%	360
Jun 2, 2026	19.07	19.07	19.07	19.07	18.83	0.05%	705
Jun 1, 2026	19.06	19.06	19.06	19.06	18.82	-0.37%	1,286
May 29, 2026	19.13	19.13	19.13	19.13	18.89	0.63%	100
May 22, 2026	19.00	19.01	19.00	19.01	18.77	0.10%	639
May 21, 2026	19.04	19.04	19.04	19.04	18.75	0.47%	310
May 15, 2026	18.99	18.99	18.95	18.95	18.67	-0.68%	600
May 8, 2026	19.08	19.08	19.08	19.08	18.79	0.47%	500
May 5, 2026	18.99	19.02	18.95	18.99	18.71	0.05%	9,430
May 4, 2026	18.98	18.98	18.98	18.98	18.70	-0.21%	524
Apr 30, 2026	19.02	19.02	19.02	19.02	18.74	-0.05%	200
Apr 28, 2026	19.03	19.03	19.03	19.03	18.75	-0.21%	200
Apr 27, 2026	19.07	19.07	19.07	19.07	18.78	0.21%	218
Apr 23, 2026	19.05	19.05	19.01	19.03	18.75	-0.33%	9,568
Apr 20, 2026	19.14	19.15	19.14	19.15	18.81	0.21%	453
Apr 17, 2026	19.11	19.11	19.11	19.11	18.77	0.05%	500
Apr 16, 2026	19.09	19.10	19.09	19.10	18.76	-	388
Apr 15, 2026	19.10	19.10	19.10	19.10	18.76	0.05%	501
Apr 14, 2026	19.09	19.09	19.09	19.09	18.75	-0.05%	300