TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	40.04	40.14	39.99	40.09	40.09	0.43%	9,284
Jul 2, 2025	39.90	39.97	39.77	39.92	39.92	0.63%	13,800
Jun 30, 2025	39.66	39.68	39.65	39.67	39.67	0.46%	516
Jun 27, 2025	39.50	39.64	39.43	39.49	39.49	-0.03%	4,200
Jun 26, 2025	39.27	39.57	39.27	39.50	39.50	0.59%	3,200
Jun 25, 2025	39.50	39.50	39.27	39.27	39.27	-0.78%	4,848
Jun 24, 2025	39.35	39.67	39.35	39.58	39.50	0.48%	93,235
Jun 23, 2025	39.17	39.41	39.17	39.39	39.31	0.46%	2,200
Jun 20, 2025	39.25	39.25	39.21	39.21	39.13	-0.18%	4,100
Jun 19, 2025	39.26	39.29	39.20	39.28	39.20	-0.10%	3,700
Jun 18, 2025	39.33	39.33	39.32	39.32	39.24	0.23%	414
Jun 17, 2025	39.36	39.36	39.19	39.23	39.15	-0.53%	20,300
Jun 16, 2025	39.65	39.67	39.44	39.44	39.36	0.13%	6,900
Jun 13, 2025	39.59	39.59	39.39	39.39	39.31	-0.48%	12,200
Jun 12, 2025	39.51	39.58	39.51	39.58	39.50	0.41%	741
Jun 11, 2025	39.58	39.58	39.38	39.42	39.34	-0.18%	78,700
Jun 10, 2025	39.38	39.53	39.38	39.49	39.41	0.13%	14,340
Jun 9, 2025	39.40	39.52	39.29	39.44	39.36	-0.10%	8,340
Jun 6, 2025	39.45	39.48	39.45	39.48	39.40	-	1,900
Jun 5, 2025	39.46	39.51	39.35	39.48	39.40	0.15%	5,200
Jun 4, 2025	39.37	39.47	39.36	39.42	39.34	-0.13%	8,200
Jun 3, 2025	39.39	39.49	39.37	39.47	39.39	0.08%	14,125
Jun 2, 2025	39.20	39.44	39.09	39.44	39.36	0.36%	2,226
May 30, 2025	39.29	39.30	39.20	39.30	39.22	0.13%	9,416
May 29, 2025	39.18	39.25	39.09	39.25	39.17	-0.13%	3,135
May 28, 2025	39.35	39.36	39.27	39.30	39.22	-0.03%	9,638
May 27, 2025	38.93	39.40	38.93	39.31	39.23	0.33%	4,847
May 26, 2025	39.19	39.24	39.15	39.18	39.02	0.75%	2,800
May 23, 2025	38.85	38.95	38.78	38.89	38.81	-0.28%	5,100
May 22, 2025	39.12	39.12	39.00	39.00	38.92	-0.20%	5,400
May 21, 2025	39.40	39.40	39.08	39.08	39.00	-0.96%	2,100
May 20, 2025	39.50	39.51	39.41	39.46	39.38	0.25%	5,600
May 16, 2025	39.29	39.42	39.24	39.36	39.28	0.41%	3,200
May 15, 2025	38.80	39.21	38.80	39.20	39.12	1.03%	14,818
May 14, 2025	38.78	38.80	38.65	38.80	38.72	-0.08%	5,323
May 13, 2025	38.90	38.90	38.82	38.83	38.75	0.05%	2,300
May 12, 2025	38.90	38.90	38.75	38.81	38.73	1.07%	20,949
May 9, 2025	38.45	38.45	38.33	38.40	38.32	0.23%	25,000
May 8, 2025	38.12	38.50	38.12	38.31	38.23	0.45%	7,717
May 7, 2025	37.95	38.15	37.95	38.14	38.06	0.66%	6,512
May 6, 2025	37.89	37.94	37.85	37.89	37.81	-0.18%	9,400
May 5, 2025	38.10	38.10	37.95	37.96	37.88	-0.37%	34,700
May 2, 2025	37.95	38.11	37.86	38.10	38.02	0.66%	11,900
May 1, 2025	37.76	37.85	37.76	37.85	37.77	0.24%	5,300
Apr 30, 2025	37.41	37.76	37.41	37.76	37.68	0.21%	5,404
Apr 29, 2025	37.56	37.75	37.53	37.68	37.60	0.37%	1,719
Apr 28, 2025	37.35	37.54	37.35	37.54	37.46	0.32%	3,916
Apr 25, 2025	37.48	37.51	37.27	37.42	37.34	-0.21%	5,020
Apr 24, 2025	37.45	37.59	37.39	37.50	37.34	0.89%	78,800
Apr 23, 2025	37.37	37.52	37.12	37.17	37.01	0.41%	6,218