TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	42.29	42.43	42.29	42.43	-	0.35%	928
Sep 17, 2025	42.23	42.29	42.23	42.28	42.28	-0.11%	3,144
Sep 16, 2025	42.49	42.49	42.32	42.33	42.33	-0.48%	1,482
Sep 15, 2025	42.35	42.53	42.35	42.53	42.53	0.35%	5,395
Sep 12, 2025	42.40	42.43	42.38	42.38	42.38	-0.04%	2,962
Sep 11, 2025	42.19	42.40	42.19	42.40	42.40	0.75%	3,659
Sep 10, 2025	41.99	42.08	41.99	42.08	42.08	0.21%	4,900
Sep 9, 2025	41.78	42.03	41.78	41.99	41.99	0.36%	686
Sep 8, 2025	41.88	41.88	41.75	41.84	41.84	-0.10%	1,781
Sep 5, 2025	41.77	41.99	41.77	41.88	41.88	0.26%	2,559
Sep 4, 2025	41.58	41.77	41.58	41.77	41.77	0.60%	3,001
Sep 3, 2025	41.43	41.52	41.42	41.52	41.52	0.34%	12,145
Sep 2, 2025	41.27	41.38	41.24	41.38	41.38	-0.29%	18,022
Aug 29, 2025	41.42	41.54	41.39	41.50	41.50	0.24%	14,151
Aug 28, 2025	41.55	41.55	41.24	41.40	41.40	-0.02%	1,355
Aug 27, 2025	41.32	41.46	41.32	41.41	41.41	0.58%	4,066
Aug 26, 2025	40.97	41.18	40.97	41.17	41.17	0.17%	7,924
Aug 25, 2025	41.32	41.32	41.09	41.10	41.02	-0.72%	29,189
Aug 22, 2025	41.20	41.48	41.20	41.40	41.32	0.85%	12,250
Aug 21, 2025	41.00	41.07	40.97	41.05	40.97	0.12%	3,425
Aug 20, 2025	41.00	41.04	40.97	41.00	40.92	0.17%	7,498
Aug 19, 2025	40.80	41.00	40.80	40.93	40.85	0.42%	4,795
Aug 18, 2025	40.75	40.88	40.72	40.76	40.68	-0.29%	4,369
Aug 15, 2025	40.87	40.91	40.80	40.88	40.80	0.15%	4,850
Aug 14, 2025	40.71	40.82	40.70	40.82	40.74	0.05%	1,613
Aug 13, 2025	40.76	40.80	40.69	40.80	40.72	0.77%	22,502
Aug 12, 2025	40.32	40.52	40.32	40.49	40.41	0.42%	2,083
Aug 11, 2025	40.34	40.38	40.28	40.32	40.24	-0.05%	4,945
Aug 8, 2025	40.35	40.42	40.33	40.34	40.26	0.37%	7,230
Aug 7, 2025	40.34	40.34	40.15	40.19	40.11	-0.54%	1,517
Aug 6, 2025	40.48	40.49	40.38	40.41	40.33	0.12%	5,769
Aug 5, 2025	40.13	40.43	40.13	40.36	40.28	1.32%	6,706
Aug 1, 2025	39.98	39.98	39.65	39.84	39.76	-0.81%	8,069
Jul 31, 2025	40.32	40.37	40.16	40.16	40.08	-0.50%	3,390
Jul 30, 2025	40.58	40.58	40.25	40.36	40.28	-0.32%	1,429
Jul 29, 2025	40.41	40.49	40.41	40.49	40.41	0.37%	3,780
Jul 28, 2025	40.59	40.59	40.34	40.34	40.26	-0.81%	3,267
Jul 25, 2025	40.63	40.67	40.51	40.67	40.51	0.27%	3,762
Jul 24, 2025	40.55	40.70	40.55	40.56	40.40	-0.32%	4,266
Jul 23, 2025	40.48	40.74	40.48	40.69	40.53	0.39%	5,308
Jul 22, 2025	40.38	40.55	40.38	40.53	40.37	0.52%	3,671
Jul 21, 2025	40.42	40.42	40.32	40.32	40.16	-0.12%	724
Jul 18, 2025	40.62	40.62	40.34	40.37	40.21	-0.32%	5,875
Jul 17, 2025	40.34	40.55	40.34	40.50	40.34	0.70%	16,135
Jul 16, 2025	40.21	40.22	40.03	40.22	40.06	0.27%	3,672
Jul 15, 2025	40.08	40.14	40.07	40.11	39.95	-0.37%	4,418
Jul 14, 2025	40.06	40.27	40.02	40.26	40.10	0.22%	2,000
Jul 11, 2025	40.13	40.17	39.98	40.17	40.01	-0.15%	2,609
Jul 10, 2025	40.00	40.35	40.00	40.23	40.07	0.40%	5,124
Jul 9, 2025	40.13	40.13	40.04	40.07	39.91	0.15%	1,946