TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	48.96	48.96	48.44	48.44	48.44	-1.18%	1,428
Oct 6, 2026	49.21	49.21	49.02	49.02	49.02	-0.18%	2,754
Oct 5, 2026	49.16	49.19	49.11	49.11	49.11	-0.16%	7,623
Oct 2, 2026	49.03	49.19	49.03	49.19	49.19	0.68%	1,948
Oct 1, 2026	48.74	48.93	48.74	48.86	48.86	-0.47%	14,759
Sep 30, 2026	49.15	49.22	49.09	49.09	49.09	-0.49%	3,619
Sep 29, 2026	49.45	49.45	49.28	49.33	49.33	-0.58%	6,253
Sep 28, 2026	49.82	49.82	49.60	49.62	49.62	-0.36%	1,516
Sep 25, 2026	49.75	49.80	49.75	49.80	49.80	0.04%	546
Sep 24, 2026	49.77	49.78	49.75	49.78	49.78	-0.18%	2,370
Sep 23, 2026	49.98	49.98	49.95	49.95	49.87	-0.74%	3,315
Sep 22, 2026	50.32	50.41	50.31	50.32	50.24	0.30%	4,319
Sep 21, 2026	50.26	50.26	50.13	50.17	50.09	0.10%	2,639
Sep 18, 2026	50.26	50.26	49.98	50.12	50.04	-0.18%	1,408
Sep 17, 2026	50.19	50.30	50.19	50.21	50.13	-0.02%	3,974
Sep 16, 2026	50.21	50.22	50.21	50.22	50.14	0.22%	1,081
Sep 15, 2026	50.15	50.15	50.03	50.11	50.03	-0.08%	1,349
Sep 14, 2026	50.05	50.15	50.05	50.15	50.07	0.52%	601
Sep 11, 2026	49.90	49.92	49.89	49.89	49.81	0.56%	6,204
Sep 10, 2026	49.88	49.88	49.54	49.61	49.53	-0.80%	17,705
Sep 9, 2026	50.19	50.19	50.00	50.01	49.93	-0.64%	5,731
Sep 8, 2026	50.41	50.60	50.33	50.33	50.25	-0.98%	3,559
Sep 4, 2026	50.90	50.90	50.83	50.83	50.75	0.04%	1,187
Sep 3, 2026	50.46	50.81	50.46	50.81	50.73	1.26%	4,097
Sep 2, 2026	50.14	50.18	50.14	50.18	50.10	0.22%	482
Sep 1, 2026	50.14	50.14	50.05	50.07	49.99	-0.60%	1,808
Aug 31, 2026	50.37	50.37	50.37	50.37	50.29	-0.43%	527
Aug 28, 2026	50.62	50.62	50.58	50.59	50.51	-0.33%	3,284
Aug 27, 2026	50.84	50.84	50.67	50.76	50.68	-0.53%	2,372
Aug 26, 2026	50.99	51.03	50.99	51.03	50.95	0.40%	255
Aug 25, 2026	50.89	50.93	50.89	50.91	50.74	0.51%	1,263
Aug 24, 2026	50.86	50.86	50.65	50.65	50.49	-0.14%	5,088
Aug 21, 2026	50.79	50.79	50.66	50.72	50.56	0.56%	3,059
Aug 20, 2026	50.51	50.51	50.44	50.44	50.28	-0.24%	2,386
Aug 19, 2026	50.83	50.83	50.56	50.56	50.40	-0.24%	1,151
Aug 18, 2026	50.82	50.82	50.68	50.68	50.52	-0.49%	460
Aug 17, 2026	51.04	51.04	50.93	50.93	50.76	-0.59%	725
Aug 13, 2026	51.04	51.23	51.04	51.23	51.06	0.25%	1,204
Aug 12, 2026	51.02	51.11	50.98	51.10	50.93	0.31%	1,526
Aug 11, 2026	50.63	50.98	50.63	50.94	50.77	0.71%	1,746
Aug 10, 2026	50.59	50.59	50.58	50.58	50.42	0.08%	1,131
Aug 7, 2026	50.54	50.54	50.54	50.54	50.38	-	171
Aug 6, 2026	50.60	50.60	50.54	50.54	50.38	-0.10%	1,582
Aug 5, 2026	50.59	50.59	50.50	50.59	50.43	0.34%	2,383
Aug 4, 2026	50.34	50.42	50.34	50.42	50.26	0.68%	614
Jul 31, 2026	50.10	50.10	50.08	50.08	49.92	0.26%	3,330
Jul 30, 2026	50.07	50.10	49.74	49.95	49.79	0.24%	3,449
Jul 29, 2026	50.18	50.18	49.81	49.83	49.67	-1.05%	621
Jul 28, 2026	50.07	50.36	50.07	50.36	50.20	0.74%	1,963
Jul 27, 2026	50.23	50.23	49.91	50.07	49.83	0.22%	9,309