TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	44.33	44.42	44.30	44.42	44.42	0.43%	2,479
Jan 8, 2026	43.77	44.23	43.77	44.23	44.23	0.87%	3,460
Jan 7, 2026	44.16	44.17	43.82	43.85	43.85	-0.93%	3,415
Jan 6, 2026	44.28	44.30	44.18	44.26	44.26	0.20%	3,171
Jan 5, 2026	44.03	44.31	44.03	44.17	44.17	0.27%	3,051
Jan 2, 2026	43.94	44.08	43.91	44.05	44.05	0.25%	3,572
Dec 31, 2025	43.92	43.94	43.89	43.94	43.94	-0.09%	1,434
Dec 30, 2025	44.01	44.06	43.98	43.98	43.98	-0.25%	3,846
Dec 29, 2025	43.87	44.10	43.87	44.09	43.97	0.39%	9,678
Dec 24, 2025	43.92	43.92	43.92	43.92	43.80	-	2,505
Dec 23, 2025	43.88	43.92	43.88	43.92	43.80	0.09%	3,789
Dec 22, 2025	43.74	43.89	43.74	43.88	43.76	0.48%	1,464
Dec 19, 2025	43.82	43.82	43.67	43.67	43.55	0.02%	8,621
Dec 18, 2025	43.58	43.69	43.58	43.66	43.54	0.55%	8,072
Dec 17, 2025	43.59	43.59	43.36	43.42	43.30	-0.18%	4,719
Dec 16, 2025	43.62	43.62	43.46	43.50	43.38	-0.66%	16,556
Dec 15, 2025	43.74	43.79	43.66	43.79	43.67	0.22%	1,778
Dec 12, 2025	43.88	43.88	43.65	43.70	43.57	-0.26%	12,317
Dec 11, 2025	43.70	43.86	43.70	43.81	43.69	0.67%	2,895
Dec 10, 2025	43.36	43.56	43.36	43.52	43.40	0.14%	1,847
Dec 9, 2025	43.58	43.67	43.46	43.46	43.34	-0.02%	7,830
Dec 8, 2025	43.49	43.52	43.46	43.47	43.35	-0.48%	3,115
Dec 5, 2025	43.82	43.82	43.68	43.68	43.56	-0.18%	9,471
Dec 4, 2025	43.75	43.85	43.74	43.76	43.64	0.62%	2,645
Dec 3, 2025	43.46	43.49	43.44	43.49	43.37	0.37%	11,057
Dec 2, 2025	43.26	43.33	43.26	43.33	43.21	-0.32%	2,493
Dec 1, 2025	43.43	43.64	43.43	43.47	43.35	-0.50%	6,683
Nov 28, 2025	43.50	43.69	43.49	43.69	43.57	0.46%	14,246
Nov 27, 2025	43.46	43.49	43.46	43.49	43.37	-0.09%	428
Nov 26, 2025	43.45	43.53	43.45	43.53	43.41	0.58%	2,018
Nov 25, 2025	42.87	43.28	42.87	43.28	43.16	1.03%	8,007
Nov 24, 2025	42.75	42.91	42.75	42.84	42.64	0.19%	4,014
Nov 21, 2025	42.44	42.84	42.44	42.76	42.56	0.87%	2,701
Nov 20, 2025	42.73	42.73	42.39	42.39	42.19	-0.52%	4,852
Nov 19, 2025	42.43	42.61	42.40	42.61	42.41	0.35%	7,829
Nov 18, 2025	42.45	42.48	42.28	42.46	42.26	-0.31%	9,751
Nov 17, 2025	42.86	42.86	42.47	42.59	42.39	-0.68%	6,628
Nov 14, 2025	42.70	42.88	42.52	42.88	42.68	-0.09%	5,475
Nov 13, 2025	43.17	43.20	42.91	42.92	42.72	-1.74%	2,848
Nov 12, 2025	43.32	43.68	43.32	43.68	43.48	1.18%	3,522
Nov 11, 2025	43.01	43.17	43.01	43.17	42.97	0.37%	7,198
Nov 10, 2025	42.95	43.02	42.91	43.01	42.81	0.63%	5,624
Nov 7, 2025	42.66	42.74	42.46	42.74	42.54	-0.02%	3,204
Nov 6, 2025	42.97	42.97	42.70	42.75	42.55	-0.40%	5,044
Nov 5, 2025	42.96	43.02	42.91	42.92	42.72	0.44%	8,028
Nov 4, 2025	42.60	42.73	42.60	42.73	42.53	-0.56%	3,154
Nov 3, 2025	43.04	43.04	42.85	42.97	42.77	-0.09%	76,816
Oct 31, 2025	43.00	43.01	42.89	43.01	42.81	0.26%	18,817
Oct 30, 2025	42.82	43.09	42.82	42.90	42.70	0.43%	6,202
Oct 29, 2025	43.28	43.28	42.60	42.72	42.51	-1.15%	16,707