TSX:DELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	14.49	14.65	13.68	14.29	14.29	-3.25%	38,305
Nov 9, 2026	14.45	15.07	14.08	14.77	14.77	5.50%	27,757
Nov 6, 2026	14.80	14.95	13.90	14.00	14.00	3.40%	36,008
Nov 5, 2026	14.93	14.93	13.50	13.54	13.54	-14.30%	37,716
Nov 4, 2026	16.58	16.66	15.64	15.80	15.80	-9.09%	17,419
Nov 3, 2026	17.14	17.72	16.99	17.38	17.38	3.76%	10,169
Nov 2, 2026	18.00	18.00	16.72	16.75	16.75	-6.58%	7,680
Oct 30, 2026	17.90	18.80	17.69	17.93	17.93	-11.28%	20,457
Oct 29, 2026	20.71	20.91	20.15	20.21	20.21	-3.85%	3,559
Oct 28, 2026	21.38	21.38	20.99	21.02	21.02	-1.73%	2,742
Oct 27, 2026	20.35	21.63	20.35	21.39	21.39	7.27%	23,225
Oct 26, 2026	19.61	20.21	19.51	19.94	19.94	2.20%	5,576
Oct 23, 2026	19.33	19.79	19.20	19.51	19.51	1.88%	5,405
Oct 22, 2026	19.71	20.00	19.15	19.15	19.15	-7.84%	8,456
Oct 21, 2026	21.43	21.43	20.51	20.78	20.78	5.06%	12,387