TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	42.45	42.48	42.28	42.46	42.46	-0.31%	9,751
Nov 17, 2025	42.86	42.86	42.47	42.59	42.59	-0.68%	6,628
Nov 14, 2025	42.70	42.88	42.52	42.88	42.88	-0.09%	5,475
Nov 13, 2025	43.17	43.20	42.91	42.92	42.92	-1.74%	2,848
Nov 12, 2025	43.32	43.68	43.32	43.68	43.68	1.18%	3,522
Nov 11, 2025	43.01	43.17	43.01	43.17	43.17	0.37%	7,198
Nov 10, 2025	42.95	43.02	42.91	43.01	43.01	0.63%	5,624
Nov 7, 2025	42.66	42.74	42.46	42.74	42.74	-0.02%	3,204
Nov 6, 2025	42.97	42.97	42.70	42.75	42.75	-0.40%	5,044
Nov 5, 2025	42.96	43.02	42.91	42.92	42.92	0.44%	8,028
Nov 4, 2025	42.60	42.73	42.60	42.73	42.73	-0.56%	3,154
Nov 3, 2025	43.04	43.04	42.85	42.97	42.97	-0.09%	76,816
Oct 31, 2025	43.00	43.01	42.89	43.01	43.01	0.26%	18,817
Oct 30, 2025	42.82	43.09	42.82	42.90	42.90	0.43%	6,202
Oct 29, 2025	43.28	43.28	42.60	42.72	42.72	-1.15%	16,707
Oct 28, 2025	43.34	43.40	43.21	43.21	43.21	-0.41%	11,820
Oct 27, 2025	43.49	43.49	43.35	43.39	43.31	0.16%	9,929
Oct 24, 2025	43.30	43.32	43.30	43.32	43.24	0.32%	325
Oct 23, 2025	43.14	43.18	43.08	43.18	43.10	0.21%	6,214
Oct 22, 2025	43.05	43.11	42.97	43.09	43.01	0.21%	1,691
Oct 21, 2025	43.07	43.07	42.96	43.00	42.92	-0.07%	3,850
Oct 20, 2025	43.03	43.03	43.00	43.03	42.95	0.19%	1,457
Oct 17, 2025	42.88	42.99	42.88	42.95	42.87	0.07%	4,307
Oct 16, 2025	43.29	43.34	42.92	42.92	42.84	-0.88%	5,500
Oct 15, 2025	43.36	43.36	43.30	43.30	43.22	-0.02%	2,217
Oct 14, 2025	42.92	43.31	42.89	43.31	43.23	1.07%	3,191
Oct 10, 2025	43.26	43.27	42.85	42.85	42.77	-0.86%	6,158
Oct 9, 2025	43.47	43.47	43.17	43.22	43.14	-0.39%	982
Oct 8, 2025	43.31	43.39	43.25	43.39	43.31	-	2,267
Oct 7, 2025	43.51	43.51	43.39	43.39	43.31	-0.41%	1,222
Oct 6, 2025	43.70	43.70	43.49	43.57	43.49	0.23%	5,140
Oct 3, 2025	43.34	43.50	43.34	43.47	43.39	0.58%	2,387
Oct 2, 2025	42.98	43.22	42.96	43.22	43.14	0.39%	742
Oct 1, 2025	43.03	43.09	43.03	43.05	42.97	0.14%	2,251
Sep 30, 2025	42.94	42.99	42.94	42.99	42.91	0.09%	607
Sep 29, 2025	42.73	42.96	42.73	42.95	42.87	0.61%	2,924
Sep 26, 2025	42.63	42.75	42.63	42.69	42.61	0.38%	4,950
Sep 25, 2025	42.51	42.56	42.50	42.53	42.45	-0.19%	6,623
Sep 24, 2025	42.67	42.73	42.61	42.61	42.53	0.12%	7,036
Sep 23, 2025	42.58	42.58	42.56	42.56	42.40	-0.07%	1,390
Sep 22, 2025	42.55	42.62	42.34	42.59	42.43	0.21%	2,940
Sep 19, 2025	42.75	42.75	42.50	42.50	42.34	0.28%	999
Sep 18, 2025	42.29	42.43	42.29	42.38	42.22	0.24%	1,276
Sep 17, 2025	42.23	42.29	42.23	42.28	42.12	-0.11%	3,144
Sep 16, 2025	42.49	42.49	42.32	42.33	42.16	-0.48%	1,482
Sep 15, 2025	42.35	42.53	42.35	42.53	42.37	0.35%	5,395
Sep 12, 2025	42.40	42.43	42.38	42.38	42.22	-0.04%	2,962
Sep 11, 2025	42.19	42.40	42.19	42.40	42.23	0.75%	3,659
Sep 10, 2025	41.99	42.08	41.99	42.08	41.92	0.21%	4,900
Sep 9, 2025	41.78	42.03	41.78	41.99	41.83	0.36%	686