TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	43.36	43.56	43.36	43.52	43.52	0.14%	1,847
Dec 9, 2025	43.58	43.67	43.46	43.46	43.46	-0.02%	7,830
Dec 8, 2025	43.49	43.52	43.46	43.47	43.47	-0.48%	3,115
Dec 5, 2025	43.82	43.82	43.68	43.68	43.68	-0.18%	9,471
Dec 4, 2025	43.75	43.85	43.74	43.76	43.76	0.62%	2,645
Dec 3, 2025	43.46	43.49	43.44	43.49	43.49	0.37%	11,057
Dec 2, 2025	43.26	43.33	43.26	43.33	43.33	-0.32%	2,493
Dec 1, 2025	43.43	43.64	43.43	43.47	43.47	-0.50%	6,683
Nov 28, 2025	43.50	43.69	43.49	43.69	43.69	0.46%	14,246
Nov 27, 2025	43.46	43.49	43.46	43.49	43.49	-0.09%	428
Nov 26, 2025	43.45	43.53	43.45	43.53	43.53	0.58%	2,018
Nov 25, 2025	42.87	43.28	42.87	43.28	43.28	1.03%	8,007
Nov 24, 2025	42.75	42.91	42.75	42.84	42.76	0.19%	4,014
Nov 21, 2025	42.44	42.84	42.44	42.76	42.68	0.87%	2,701
Nov 20, 2025	42.73	42.73	42.39	42.39	42.31	-0.52%	4,852
Nov 19, 2025	42.43	42.61	42.40	42.61	42.53	0.35%	7,829
Nov 18, 2025	42.45	42.48	42.28	42.46	42.38	-0.31%	9,751
Nov 17, 2025	42.86	42.86	42.47	42.59	42.51	-0.68%	6,628
Nov 14, 2025	42.70	42.88	42.52	42.88	42.80	-0.09%	5,475
Nov 13, 2025	43.17	43.20	42.91	42.92	42.84	-1.74%	2,848
Nov 12, 2025	43.32	43.68	43.32	43.68	43.60	1.18%	3,522
Nov 11, 2025	43.01	43.17	43.01	43.17	43.09	0.37%	7,198
Nov 10, 2025	42.95	43.02	42.91	43.01	42.93	0.63%	5,624
Nov 7, 2025	42.66	42.74	42.46	42.74	42.66	-0.02%	3,204
Nov 6, 2025	42.97	42.97	42.70	42.75	42.67	-0.40%	5,044
Nov 5, 2025	42.96	43.02	42.91	42.92	42.84	0.44%	8,028
Nov 4, 2025	42.60	42.73	42.60	42.73	42.65	-0.56%	3,154
Nov 3, 2025	43.04	43.04	42.85	42.97	42.89	-0.09%	76,816
Oct 31, 2025	43.00	43.01	42.89	43.01	42.93	0.26%	18,817
Oct 30, 2025	42.82	43.09	42.82	42.90	42.82	0.43%	6,202
Oct 29, 2025	43.28	43.28	42.60	42.72	42.63	-1.15%	16,707
Oct 28, 2025	43.34	43.40	43.21	43.21	43.13	-0.41%	11,820
Oct 27, 2025	43.49	43.49	43.35	43.39	43.23	0.16%	9,929
Oct 24, 2025	43.30	43.32	43.30	43.32	43.16	0.32%	325
Oct 23, 2025	43.14	43.18	43.08	43.18	43.02	0.21%	6,214
Oct 22, 2025	43.05	43.11	42.97	43.09	42.93	0.21%	1,691
Oct 21, 2025	43.07	43.07	42.96	43.00	42.84	-0.07%	3,850
Oct 20, 2025	43.03	43.03	43.00	43.03	42.87	0.19%	1,457
Oct 17, 2025	42.88	42.99	42.88	42.95	42.79	0.07%	4,307
Oct 16, 2025	43.29	43.34	42.92	42.92	42.76	-0.88%	5,500
Oct 15, 2025	43.36	43.36	43.30	43.30	43.14	-0.02%	2,217
Oct 14, 2025	42.92	43.31	42.89	43.31	43.15	1.07%	3,191
Oct 10, 2025	43.26	43.27	42.85	42.85	42.69	-0.86%	6,158
Oct 9, 2025	43.47	43.47	43.17	43.22	43.06	-0.39%	982
Oct 8, 2025	43.31	43.39	43.25	43.39	43.23	-	2,267
Oct 7, 2025	43.51	43.51	43.39	43.39	43.23	-0.41%	1,222
Oct 6, 2025	43.70	43.70	43.49	43.57	43.40	0.23%	5,140
Oct 3, 2025	43.34	43.50	43.34	43.47	43.30	0.58%	2,387
Oct 2, 2025	42.98	43.22	42.96	43.22	43.06	0.39%	742
Oct 1, 2025	43.03	43.09	43.03	43.05	42.89	0.14%	2,251