TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	39.59	39.59	39.47	39.53	39.53	-0.13%	940
Jun 12, 2025	39.51	39.58	39.51	39.58	39.58	0.41%	741
Jun 11, 2025	39.58	39.58	39.38	39.42	39.42	-0.18%	78,700
Jun 10, 2025	39.38	39.53	39.38	39.49	39.49	0.13%	14,340
Jun 9, 2025	39.40	39.52	39.29	39.44	39.44	-0.10%	8,340
Jun 6, 2025	39.45	39.48	39.45	39.48	39.48	-	1,900
Jun 5, 2025	39.46	39.51	39.35	39.48	39.48	0.15%	5,200
Jun 4, 2025	39.37	39.47	39.36	39.42	39.42	-0.13%	8,200
Jun 3, 2025	39.39	39.49	39.37	39.47	39.47	0.08%	14,125
Jun 2, 2025	39.20	39.44	39.09	39.44	39.44	0.36%	2,226
May 30, 2025	39.29	39.30	39.20	39.30	39.30	0.13%	9,416
May 29, 2025	39.18	39.25	39.09	39.25	39.25	-0.13%	3,135
May 28, 2025	39.35	39.36	39.27	39.30	39.30	-0.03%	9,638
May 27, 2025	38.93	39.40	38.93	39.31	39.31	0.33%	4,847
May 26, 2025	39.19	39.24	39.15	39.18	39.10	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
Apr 22, 2025	36.83	37.04	36.83	37.02	36.86	1.48%	12,600
Apr 21, 2025	36.58	36.58	36.30	36.48	36.32	-0.95%	1,500
Apr 17, 2025	36.64	36.98	36.64	36.83	36.67	0.90%	5,300
Apr 16, 2025	36.76	36.85	36.50	36.50	36.34	-0.76%	4,219
Apr 15, 2025	36.81	36.87	36.69	36.78	36.62	0.63%	9,600
Apr 14, 2025	36.57	36.62	36.35	36.55	36.39	1.22%	22,700
Apr 11, 2025	36.04	36.13	36.04	36.11	35.96	2.06%	900
Apr 10, 2025	36.06	36.06	35.33	35.38	35.23	-2.61%	1,333
Apr 9, 2025	34.69	36.40	34.63	36.33	36.17	3.77%	19,025
Apr 8, 2025	35.86	36.01	34.70	35.01	34.86	-1.32%	14,925
Apr 7, 2025	34.92	36.10	34.77	35.48	35.33	-1.88%	53,200
Apr 4, 2025	36.95	36.95	36.02	36.16	36.01	-3.70%	25,005
Apr 3, 2025	37.61	37.88	37.55	37.55	37.39	-2.44%	5,035