TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.93	43.93	43.82	43.91	43.91	-0.79%	6,193
Mar 26, 2026	44.26	44.26	44.26	44.26	44.26	-0.49%	215
Mar 25, 2026	44.54	44.54	44.30	44.48	44.40	0.91%	3,910
Mar 24, 2026	43.88	44.28	43.88	44.08	44.00	-	4,068
Mar 23, 2026	43.66	44.12	43.66	44.08	44.00	1.66%	11,158
Mar 20, 2026	43.50	43.52	43.27	43.36	43.28	-0.94%	4,269
Mar 19, 2026	43.86	43.88	43.61	43.77	43.69	-1.06%	4,632
Mar 18, 2026	44.58	44.58	44.24	44.24	44.16	-1.12%	2,609
Mar 17, 2026	45.00	45.00	44.74	44.74	44.66	0.25%	2,891
Mar 16, 2026	44.33	44.70	44.33	44.63	44.55	0.74%	6,419
Mar 13, 2026	44.38	44.43	44.24	44.30	44.22	0.11%	2,975
Mar 12, 2026	43.72	44.40	43.72	44.25	44.17	-0.76%	3,810
Mar 11, 2026	44.59	44.68	44.53	44.59	44.51	-0.22%	7,320
Mar 10, 2026	44.75	44.90	44.69	44.69	44.61	-0.06%	4,329
Mar 9, 2026	44.18	44.78	44.11	44.72	44.63	-0.15%	13,412
Mar 6, 2026	45.11	45.11	44.75	44.78	44.70	-1.19%	3,406
Mar 5, 2026	45.40	45.40	45.17	45.32	45.24	-0.46%	1,927
Mar 4, 2026	45.63	45.63	45.53	45.53	45.45	-0.11%	903
Mar 3, 2026	45.59	45.63	44.89	45.58	45.50	-1.02%	21,519
Mar 2, 2026	45.71	46.08	45.71	46.05	45.97	0.35%	15,170
Feb 27, 2026	45.78	45.90	45.69	45.89	45.81	-0.02%	5,651
Feb 26, 2026	45.62	45.90	45.61	45.90	45.82	0.79%	6,991
Feb 25, 2026	45.46	45.55	45.46	45.54	45.46	0.42%	1,935
Feb 24, 2026	45.23	45.35	45.17	45.35	45.27	0.24%	4,198
Feb 23, 2026	45.43	45.43	45.08	45.24	45.07	-0.42%	13,945
Feb 20, 2026	45.47	45.47	45.38	45.43	45.26	0.11%	5,155
Feb 19, 2026	45.31	45.38	45.25	45.38	45.21	0.27%	952
Feb 18, 2026	45.18	45.27	45.18	45.26	45.09	0.44%	1,215
Feb 17, 2026	44.94	45.07	44.94	45.06	44.90	0.07%	2,834
Feb 13, 2026	44.76	45.03	44.76	45.03	44.87	1.03%	3,635
Feb 12, 2026	44.91	44.91	44.50	44.57	44.41	-1.50%	6,619
Feb 11, 2026	45.42	45.42	45.15	45.25	45.08	0.09%	3,774
Feb 10, 2026	45.04	45.23	44.96	45.21	45.04	0.78%	5,118
Feb 9, 2026	44.63	44.89	44.63	44.86	44.70	0.65%	8,561
Feb 6, 2026	44.36	44.59	44.36	44.57	44.41	0.65%	1,396
Feb 5, 2026	44.46	44.47	44.27	44.28	44.12	-0.71%	3,951
Feb 4, 2026	44.21	44.69	44.21	44.60	44.43	1.19%	9,036
Feb 3, 2026	44.20	44.20	43.98	44.07	43.91	0.07%	1,074
Feb 2, 2026	44.05	44.05	44.04	44.04	43.88	0.78%	1,147
Jan 30, 2026	43.72	43.72	43.50	43.70	43.54	-1.11%	5,732
Jan 29, 2026	44.37	44.37	44.03	44.19	44.03	-0.07%	4,159
Jan 28, 2026	44.50	44.50	44.11	44.22	44.06	-0.38%	5,686
Jan 27, 2026	44.56	44.59	44.39	44.39	44.23	-0.56%	1,289
Jan 26, 2026	44.87	44.87	44.59	44.64	44.40	-	4,670
Jan 23, 2026	44.72	44.72	44.64	44.64	44.40	-0.25%	6,931
Jan 22, 2026	44.64	44.83	44.64	44.75	44.50	0.81%	4,444
Jan 21, 2026	44.15	44.41	44.15	44.39	44.15	0.61%	5,843
Jan 20, 2026	44.60	44.60	44.12	44.12	43.88	-1.14%	2,413
Jan 19, 2026	44.83	44.83	44.59	44.63	44.39	-0.40%	4,818
Jan 16, 2026	44.80	44.83	44.78	44.81	44.56	0.27%	4,085