TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	37.83	38.09	37.78	38.08	38.08	0.61%	9,226
Feb 4, 2025	37.96	38.01	37.85	37.85	37.85	-0.21%	3,100
Feb 3, 2025	35.01	38.00	35.01	37.93	37.93	-1.20%	37,343
Jan 31, 2025	38.58	38.69	38.37	38.39	38.39	-0.72%	2,900
Jan 30, 2025	38.65	38.75	38.65	38.67	38.67	0.49%	5,725
Jan 29, 2025	38.40	38.64	38.40	38.48	38.48	-	4,200
Jan 28, 2025	38.58	38.58	38.38	38.48	38.48	-0.26%	12,500
Jan 27, 2025	38.42	38.60	38.42	38.58	38.50	-0.03%	11,700
Jan 24, 2025	38.60	38.60	38.58	38.59	38.51	-0.16%	1,441
Jan 23, 2025	38.43	38.65	38.43	38.65	38.57	0.55%	4,700
Jan 22, 2025	38.51	38.51	38.36	38.44	38.36	0.08%	9,225
Jan 21, 2025	38.26	38.41	38.26	38.41	38.33	0.39%	41,900
Jan 20, 2025	38.16	38.33	38.16	38.26	38.18	0.34%	5,640
Jan 17, 2025	38.10	38.15	38.10	38.13	38.05	0.74%	848
Jan 16, 2025	37.78	37.85	37.64	37.85	37.77	0.48%	16,200
Jan 15, 2025	37.78	37.79	37.67	37.67	37.59	0.78%	8,125
Jan 14, 2025	37.38	37.38	37.24	37.38	37.30	0.19%	30,724
Jan 13, 2025	37.39	37.46	37.31	37.31	37.23	-0.64%	3,600
Jan 10, 2025	37.97	37.97	37.46	37.55	37.47	-1.13%	17,700
Jan 9, 2025	38.06	38.06	37.90	37.98	37.90	-0.05%	1,600
Jan 8, 2025	37.90	38.01	37.87	38.00	37.92	0.13%	13,800
Jan 7, 2025	38.11	38.16	37.88	37.95	37.87	0.11%	8,100
Jan 6, 2025	38.16	38.16	37.90	37.91	37.83	-0.32%	6,304
Jan 3, 2025	37.88	38.03	37.85	38.03	37.95	0.72%	6,244
Jan 2, 2025	37.94	37.94	37.64	37.76	37.68	0.32%	3,400
Dec 31, 2024	37.52	37.66	37.52	37.64	37.56	0.32%	3,024
Dec 30, 2024	37.61	37.61	37.52	37.52	37.44	-0.90%	6,200
Dec 27, 2024	37.91	37.91	37.70	37.86	37.78	0.21%	6,600
Dec 24, 2024	37.58	37.78	37.58	37.78	37.70	0.27%	4,442
Dec 23, 2024	37.58	37.68	37.32	37.68	37.60	0.40%	16,801
Dec 20, 2024	37.31	37.66	37.31	37.53	37.45	0.46%	19,218
Dec 19, 2024	37.41	37.45	37.35	37.36	37.28	-0.37%	6,316
Dec 18, 2024	38.02	38.02	37.50	37.50	37.42	-1.34%	5,700
Dec 17, 2024	38.00	38.01	37.95	38.01	37.93	-0.29%	21,700
Dec 16, 2024	38.31	38.31	38.10	38.12	38.04	-0.55%	1,900
Dec 13, 2024	38.43	38.45	38.32	38.33	38.25	-0.34%	10,722
Dec 12, 2024	38.50	38.53	38.40	38.46	38.38	-0.70%	4,826
Dec 11, 2024	38.84	38.84	38.70	38.73	38.65	0.16%	4,816
Dec 10, 2024	38.80	38.80	38.67	38.67	38.59	-0.44%	6,100
Dec 9, 2024	38.96	38.96	38.84	38.84	38.76	-0.15%	5,829
Dec 6, 2024	39.14	39.14	38.86	38.90	38.82	-0.23%	5,200
Dec 5, 2024	38.91	39.09	38.91	38.99	38.91	-0.15%	10,600
Dec 4, 2024	39.10	39.10	38.95	39.05	38.97	0.18%	15,820
Dec 3, 2024	38.98	39.06	38.94	38.98	38.90	-0.18%	22,700
Dec 2, 2024	39.10	39.10	38.98	39.05	38.97	-0.08%	3,300
Nov 29, 2024	38.93	39.08	38.93	39.08	39.00	0.26%	9,800
Nov 28, 2024	39.03	39.04	38.96	38.98	38.90	0.15%	2,700
Nov 27, 2024	38.68	38.92	38.68	38.92	38.84	0.54%	26,746
Nov 26, 2024	38.74	38.74	38.62	38.71	38.63	-0.54%	4,700
Nov 25, 2024	38.91	38.99	38.88	38.92	38.75	0.23%	8,946
Nov 22, 2024	38.75	38.83	38.75	38.83	38.66	0.31%	2,116
Nov 21, 2024	38.31	38.72	38.31	38.71	38.54	0.97%	4,121
Nov 20, 2024	38.15	38.35	38.15	38.34	38.18	0.10%	4,706
Nov 19, 2024	38.07	38.30	38.07	38.30	38.13	-0.08%	7,100
Nov 18, 2024	38.50	38.50	38.33	38.33	38.17	-0.05%	2,600
Nov 15, 2024	38.54	38.54	38.25	38.35	38.19	-0.36%	7,500
Nov 14, 2024	38.40	38.56	38.40	38.49	38.33	0.39%	11,400
Nov 13, 2024	38.43	38.43	38.29	38.34	38.18	-0.13%	11,030
Nov 12, 2024	38.44	38.44	38.19	38.39	38.23	-0.29%	4,500
Nov 11, 2024	38.42	38.57	38.42	38.50	38.34	0.63%	1,002
Nov 8, 2024	38.29	38.31	38.25	38.26	38.10	-0.18%	3,500
Nov 7, 2024	38.22	38.33	38.22	38.33	38.17	0.52%	8,312
Nov 6, 2024	37.90	38.13	37.90	38.13	37.97	1.17%	7,900
Nov 5, 2024	37.62	37.69	37.62	37.69	37.53	0.53%	2,200
Nov 4, 2024	37.49	37.68	37.44	37.49	37.33	-0.08%	7,200
Nov 1, 2024	37.56	37.56	37.47	37.52	37.36	0.32%	1,000
Oct 31, 2024	37.85	37.85	37.40	37.40	37.24	-1.53%	10,017
Oct 30, 2024	37.96	37.98	37.96	37.98	37.82	0.13%	1,440
Oct 29, 2024	38.03	38.03	37.93	37.93	37.77	-0.32%	3,427
Oct 28, 2024	37.95	38.10	37.95	38.05	37.89	0.29%	20,800
Oct 25, 2024	38.01	38.01	37.94	37.94	37.70	-0.32%	1,241
Oct 24, 2024	37.92	38.06	37.91	38.06	37.82	-0.13%	6,600
Oct 23, 2024	38.19	38.19	37.97	38.11	37.87	-0.21%	7,400
Oct 22, 2024	38.15	38.19	38.00	38.19	37.94	-0.18%	4,116
Oct 21, 2024	38.51	38.51	38.23	38.26	38.01	-0.52%	2,600
Oct 18, 2024	38.40	38.49	38.39	38.46	38.21	0.42%	19,300
Oct 17, 2024	38.27	38.36	38.27	38.30	38.05	0.39%	6,700
Oct 16, 2024	38.11	38.20	38.11	38.15	37.91	0.45%	9,147
Oct 15, 2024	37.96	38.10	37.96	37.98	37.74	-0.11%	3,900
Oct 11, 2024	37.73	38.07	37.73	38.02	37.78	0.56%	5,500
Oct 10, 2024	37.62	37.81	37.61	37.81	37.57	0.21%	14,500
Oct 9, 2024	37.49	37.75	37.45	37.73	37.49	0.64%	17,015
Oct 8, 2024	37.42	37.49	37.34	37.49	37.25	-	16,528
Oct 7, 2024	37.61	37.61	37.36	37.49	37.25	-0.35%	5,322
Oct 4, 2024	37.66	37.68	37.58	37.62	37.38	0.48%	5,033
Oct 3, 2024	37.47	37.47	37.35	37.44	37.20	-0.05%	3,200
Oct 2, 2024	37.57	37.64	37.45	37.46	37.22	-0.21%	9,900
Oct 1, 2024	37.44	37.59	37.42	37.54	37.30	-0.19%	4,045
Sep 30, 2024	37.34	37.61	37.32	37.61	37.37	0.13%	28,500
Sep 27, 2024	37.48	37.60	37.48	37.56	37.32	0.03%	2,940
Sep 26, 2024	37.46	37.59	37.45	37.55	37.31	0.86%	14,800
Sep 25, 2024	37.33	37.33	37.21	37.23	36.99	-0.24%	7,519
Sep 24, 2024	37.42	37.42	37.31	37.32	37.08	-0.24%	5,235
Sep 23, 2024	37.46	37.46	37.32	37.41	37.09	0.05%	3,700
Sep 20, 2024	37.34	37.39	37.29	37.39	37.07	0.11%	2,800
Sep 19, 2024	37.49	37.49	37.34	37.35	37.03	0.62%	4,300
Sep 18, 2024	37.08	37.32	37.08	37.12	36.80	-0.13%	5,400
Sep 17, 2024	37.32	37.32	37.10	37.17	36.85	-0.19%	2,600
Sep 16, 2024	37.13	37.24	37.02	37.24	36.92	0.62%	7,343
Sep 13, 2024	37.01	37.01	36.98	37.01	36.69	0.43%	830