TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	44.76	45.03	44.76	45.03	45.03	1.03%	3,635
Feb 12, 2026	44.91	44.91	44.50	44.57	44.57	-1.50%	6,619
Feb 11, 2026	45.42	45.42	45.15	45.25	45.25	0.09%	3,774
Feb 10, 2026	45.04	45.23	44.96	45.21	45.21	0.78%	5,118
Feb 9, 2026	44.63	44.89	44.63	44.86	44.86	0.65%	8,561
Feb 6, 2026	44.36	44.59	44.36	44.57	44.57	0.65%	1,396
Feb 5, 2026	44.46	44.47	44.27	44.28	44.28	-0.71%	3,951
Feb 4, 2026	44.21	44.69	44.21	44.60	44.60	1.19%	9,036
Feb 3, 2026	44.20	44.20	43.98	44.07	44.07	0.07%	1,074
Feb 2, 2026	44.05	44.05	44.04	44.04	44.04	0.78%	1,147
Jan 30, 2026	43.72	43.72	43.50	43.70	43.70	-1.11%	5,732
Jan 29, 2026	44.37	44.37	44.03	44.19	44.19	-0.07%	4,159
Jan 28, 2026	44.50	44.50	44.11	44.22	44.22	-0.38%	5,686
Jan 27, 2026	44.56	44.59	44.39	44.39	44.39	-0.56%	1,289
Jan 26, 2026	44.87	44.87	44.59	44.64	44.56	-	4,670
Jan 23, 2026	44.72	44.72	44.64	44.64	44.56	-0.25%	6,931
Jan 22, 2026	44.64	44.83	44.64	44.75	44.67	0.81%	4,444
Jan 21, 2026	44.15	44.41	44.15	44.39	44.31	0.61%	5,843
Jan 20, 2026	44.60	44.60	44.12	44.12	44.04	-1.14%	2,413
Jan 19, 2026	44.83	44.83	44.59	44.63	44.55	-0.40%	4,818
Jan 16, 2026	44.80	44.83	44.78	44.81	44.73	0.27%	4,085
Jan 15, 2026	44.65	44.75	44.64	44.69	44.61	0.27%	5,640
Jan 14, 2026	44.47	44.57	44.47	44.57	44.49	0.70%	1,251
Jan 13, 2026	44.57	44.57	44.23	44.26	44.18	-0.52%	10,799
Jan 12, 2026	44.34	44.50	44.34	44.49	44.41	0.16%	19,016
Jan 9, 2026	44.33	44.42	44.30	44.42	44.34	0.43%	2,479
Jan 8, 2026	43.77	44.23	43.77	44.23	44.15	0.87%	3,460
Jan 7, 2026	44.16	44.17	43.82	43.85	43.77	-0.93%	3,415
Jan 6, 2026	44.28	44.30	44.18	44.26	44.18	0.20%	3,171
Jan 5, 2026	44.03	44.31	44.03	44.17	44.09	0.27%	3,051
Jan 2, 2026	43.94	44.08	43.91	44.05	43.97	0.25%	3,572
Dec 31, 2025	43.92	43.94	43.89	43.94	43.86	-0.09%	1,434
Dec 30, 2025	44.01	44.06	43.98	43.98	43.90	-0.25%	3,846
Dec 29, 2025	43.87	44.10	43.87	44.09	43.89	0.39%	9,678
Dec 24, 2025	43.92	43.92	43.92	43.92	43.72	-	2,505
Dec 23, 2025	43.88	43.92	43.88	43.92	43.72	0.09%	3,789
Dec 22, 2025	43.74	43.89	43.74	43.88	43.68	0.48%	1,464
Dec 19, 2025	43.82	43.82	43.67	43.67	43.47	0.02%	8,621
Dec 18, 2025	43.58	43.69	43.58	43.66	43.46	0.55%	8,072
Dec 17, 2025	43.59	43.59	43.36	43.42	43.22	-0.18%	4,719
Dec 16, 2025	43.62	43.62	43.46	43.50	43.30	-0.66%	16,556
Dec 15, 2025	43.74	43.79	43.66	43.79	43.59	0.22%	1,778
Dec 12, 2025	43.88	43.88	43.65	43.70	43.49	-0.26%	12,317
Dec 11, 2025	43.70	43.86	43.70	43.81	43.61	0.67%	2,895
Dec 10, 2025	43.36	43.56	43.36	43.52	43.32	0.14%	1,847
Dec 9, 2025	43.58	43.67	43.46	43.46	43.26	-0.02%	7,830
Dec 8, 2025	43.49	43.52	43.46	43.47	43.27	-0.48%	3,115
Dec 5, 2025	43.82	43.82	43.68	43.68	43.48	-0.18%	9,471
Dec 4, 2025	43.75	43.85	43.74	43.76	43.56	0.62%	2,645
Dec 3, 2025	43.46	43.49	43.44	43.49	43.29	0.37%	11,057