TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	42.88	42.99	42.88	42.95	42.95	0.07%	4,307
Oct 16, 2025	43.29	43.34	42.92	42.92	42.92	-0.88%	5,500
Oct 15, 2025	43.36	43.36	43.30	43.30	43.30	-0.02%	2,217
Oct 14, 2025	42.92	43.31	42.89	43.31	43.31	1.07%	3,191
Oct 10, 2025	43.26	43.27	42.85	42.85	42.85	-0.86%	6,158
Oct 9, 2025	43.47	43.47	43.17	43.22	43.22	-0.39%	982
Oct 8, 2025	43.31	43.39	43.25	43.39	43.39	-	2,267
Oct 7, 2025	43.51	43.51	43.39	43.39	43.39	-0.41%	1,222
Oct 6, 2025	43.70	43.70	43.49	43.57	43.57	0.23%	5,140
Oct 3, 2025	43.34	43.50	43.34	43.47	43.47	0.58%	2,387
Oct 2, 2025	42.98	43.22	42.96	43.22	43.22	0.39%	742
Oct 1, 2025	43.03	43.09	43.03	43.05	43.05	0.14%	2,251
Sep 30, 2025	42.94	42.99	42.94	42.99	42.99	0.09%	607
Sep 29, 2025	42.73	42.96	42.73	42.95	42.95	0.61%	2,924
Sep 26, 2025	42.63	42.75	42.63	42.69	42.69	0.38%	4,950
Sep 25, 2025	42.51	42.56	42.50	42.53	42.53	-0.19%	6,623
Sep 24, 2025	42.67	42.73	42.61	42.61	42.61	0.12%	7,036
Sep 23, 2025	42.58	42.58	42.56	42.56	42.48	-0.07%	1,390
Sep 22, 2025	42.55	42.62	42.34	42.59	42.51	0.21%	2,940
Sep 19, 2025	42.75	42.75	42.50	42.50	42.42	0.28%	999
Sep 18, 2025	42.29	42.43	42.29	42.38	42.30	0.24%	1,276
Sep 17, 2025	42.23	42.29	42.23	42.28	42.20	-0.11%	3,144
Sep 16, 2025	42.49	42.49	42.32	42.33	42.24	-0.48%	1,482
Sep 15, 2025	42.35	42.53	42.35	42.53	42.45	0.35%	5,395
Sep 12, 2025	42.40	42.43	42.38	42.38	42.30	-0.04%	2,962
Sep 11, 2025	42.19	42.40	42.19	42.40	42.31	0.75%	3,659
Sep 10, 2025	41.99	42.08	41.99	42.08	42.00	0.21%	4,900
Sep 9, 2025	41.78	42.03	41.78	41.99	41.91	0.36%	686
Sep 8, 2025	41.88	41.88	41.75	41.84	41.76	-0.10%	1,781
Sep 5, 2025	41.77	41.99	41.77	41.88	41.80	0.26%	2,559
Sep 4, 2025	41.58	41.77	41.58	41.77	41.69	0.60%	3,001
Sep 3, 2025	41.43	41.52	41.42	41.52	41.44	0.34%	12,145
Sep 2, 2025	41.27	41.38	41.24	41.38	41.30	-0.29%	18,022
Aug 29, 2025	41.42	41.54	41.39	41.50	41.42	0.24%	14,151
Aug 28, 2025	41.55	41.55	41.24	41.40	41.32	-0.02%	1,355
Aug 27, 2025	41.32	41.46	41.32	41.41	41.33	0.58%	4,066
Aug 26, 2025	40.97	41.18	40.97	41.17	41.09	0.17%	7,924
Aug 25, 2025	41.32	41.32	41.09	41.10	40.94	-0.72%	29,189
Aug 22, 2025	41.20	41.48	41.20	41.40	41.24	0.85%	12,250
Aug 21, 2025	41.00	41.07	40.97	41.05	40.89	0.12%	3,425
Aug 20, 2025	41.00	41.04	40.97	41.00	40.84	0.17%	7,498
Aug 19, 2025	40.80	41.00	40.80	40.93	40.77	0.42%	4,795
Aug 18, 2025	40.75	40.88	40.72	40.76	40.60	-0.29%	4,369
Aug 15, 2025	40.87	40.91	40.80	40.88	40.72	0.15%	4,850
Aug 14, 2025	40.71	40.82	40.70	40.82	40.66	0.05%	1,613
Aug 13, 2025	40.76	40.80	40.69	40.80	40.64	0.77%	22,502
Aug 12, 2025	40.32	40.52	40.32	40.49	40.33	0.42%	2,083
Aug 11, 2025	40.34	40.38	40.28	40.32	40.16	-0.05%	4,945
Aug 8, 2025	40.35	40.42	40.33	40.34	40.18	0.37%	7,230
Aug 7, 2025	40.34	40.34	40.15	40.19	40.03	-0.54%	1,517