TSX:DHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	23.33	23.33	23.33	23.33	23.33	3.28%	100
Sep 21, 2026	22.59	22.59	22.59	22.59	22.59	0.58%	300
Sep 18, 2026	22.49	22.49	22.42	22.46	22.46	-1.49%	800
Sep 17, 2026	23.09	23.09	22.60	22.80	22.80	1.79%	850
Sep 16, 2026	23.02	23.02	22.36	22.40	22.40	-0.93%	3,300
Sep 14, 2026	22.29	22.61	22.29	22.61	22.61	3.34%	600
Sep 10, 2026	22.00	22.00	21.88	21.88	21.88	-2.89%	604
Sep 8, 2026	22.87	22.87	22.50	22.53	22.53	-3.39%	1,580
Sep 3, 2026	23.53	23.53	23.32	23.32	23.32	0.82%	450
Sep 2, 2026	23.13	23.13	23.13	23.13	23.13	0.09%	100
Sep 1, 2026	23.11	23.11	23.11	23.11	23.11	-1.95%	103
Aug 27, 2026	23.72	23.72	23.57	23.57	23.57	-2.52%	1,296
Aug 25, 2026	24.18	24.18	24.18	24.18	24.18	0.25%	100
Aug 21, 2026	24.12	24.12	24.12	24.12	24.12	-2.58%	375
Aug 19, 2026	24.76	24.76	24.76	24.76	24.76	2.44%	200
Aug 14, 2026	24.23	24.23	24.17	24.17	24.17	1.64%	400
Aug 10, 2026	23.78	23.78	23.78	23.78	23.78	2.47%	300
Jul 31, 2026	23.34	23.34	23.28	23.28	23.21	-5.40%	300
Jul 28, 2026	24.62	24.62	24.61	24.61	24.53	3.62%	200
Jul 24, 2026	23.75	23.75	23.75	23.75	23.68	3.13%	200
Jul 23, 2026	22.76	23.03	22.76	23.03	22.96	-1.45%	600
Jul 22, 2026	23.41	23.41	23.37	23.37	23.30	-0.60%	2,305
Jul 20, 2026	23.62	23.62	23.51	23.51	23.44	-4.31%	202
Jul 15, 2026	24.56	24.57	24.56	24.57	24.49	1.24%	203
Jul 14, 2026	24.27	24.27	24.27	24.27	24.19	-2.61%	2,400
Jul 10, 2026	24.22	24.92	24.22	24.92	24.84	-2.62%	2,100
Jul 6, 2026	25.45	25.59	25.45	25.59	25.51	-4.51%	200
Jun 29, 2026	26.80	26.80	26.80	26.80	26.72	4.77%	200
Jun 23, 2026	25.58	25.58	25.58	25.58	25.50	-	900
Jun 17, 2026	25.10	25.58	25.10	25.58	25.50	4.15%	600
Jun 9, 2026	24.56	24.56	24.56	24.56	24.48	4.60%	200