TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	50.21	50.22	50.21	50.22	-	0.22%	1,081
Sep 15, 2026	50.15	50.15	50.03	50.11	50.11	-0.08%	1,349
Sep 14, 2026	50.05	50.15	50.05	50.15	50.15	0.52%	601
Sep 11, 2026	49.90	49.92	49.89	49.89	49.89	0.56%	6,204
Sep 10, 2026	49.88	49.88	49.54	49.61	49.61	-0.80%	17,705
Sep 9, 2026	50.19	50.19	50.00	50.01	50.01	-0.64%	5,731
Sep 8, 2026	50.41	50.60	50.33	50.33	50.33	-0.98%	3,559
Sep 4, 2026	50.90	50.90	50.83	50.83	50.83	0.04%	1,187
Sep 3, 2026	50.46	50.81	50.46	50.81	50.81	1.26%	4,097
Sep 2, 2026	50.14	50.18	50.14	50.18	50.18	0.22%	482
Sep 1, 2026	50.14	50.14	50.05	50.07	50.07	-0.60%	1,808
Aug 31, 2026	50.37	50.37	50.37	50.37	50.37	-0.43%	527
Aug 28, 2026	50.62	50.62	50.58	50.59	50.59	-0.33%	3,284
Aug 27, 2026	50.84	50.84	50.67	50.76	50.76	-0.53%	2,372
Aug 26, 2026	50.99	51.03	50.99	51.03	51.03	0.40%	255
Aug 25, 2026	50.89	50.93	50.89	50.91	50.83	0.51%	1,263
Aug 24, 2026	50.86	50.86	50.65	50.65	50.57	-0.14%	5,088
Aug 21, 2026	50.79	50.79	50.66	50.72	50.64	0.56%	3,059
Aug 20, 2026	50.51	50.51	50.44	50.44	50.36	-0.24%	2,386
Aug 19, 2026	50.83	50.83	50.56	50.56	50.48	-0.24%	1,151
Aug 18, 2026	50.82	50.82	50.68	50.68	50.60	-0.49%	460
Aug 17, 2026	51.04	51.04	50.93	50.93	50.85	-0.59%	725
Aug 13, 2026	51.04	51.23	51.04	51.23	51.15	0.25%	1,204
Aug 12, 2026	51.02	51.11	50.98	51.10	51.02	0.31%	1,526
Aug 11, 2026	50.63	50.98	50.63	50.94	50.86	0.71%	1,746
Aug 10, 2026	50.59	50.59	50.58	50.58	50.50	0.08%	1,131
Aug 7, 2026	50.54	50.54	50.54	50.54	50.46	-	171
Aug 6, 2026	50.60	50.60	50.54	50.54	50.46	-0.10%	1,582
Aug 5, 2026	50.59	50.59	50.50	50.59	50.51	0.34%	2,383
Aug 4, 2026	50.34	50.42	50.34	50.42	50.34	0.68%	614
Jul 31, 2026	50.10	50.10	50.08	50.08	50.00	0.26%	3,330
Jul 30, 2026	50.07	50.10	49.74	49.95	49.87	0.24%	3,449
Jul 29, 2026	50.18	50.18	49.81	49.83	49.75	-1.05%	621
Jul 28, 2026	50.07	50.36	50.07	50.36	50.28	0.74%	1,963
Jul 27, 2026	50.23	50.23	49.91	50.07	49.91	0.22%	9,309
Jul 24, 2026	49.90	50.00	49.90	49.96	49.80	0.54%	3,160
Jul 23, 2026	49.69	49.73	49.67	49.69	49.53	-0.44%	1,447
Jul 22, 2026	49.98	49.98	49.89	49.91	49.75	0.08%	8,799
Jul 21, 2026	49.74	49.89	49.74	49.87	49.71	0.10%	6,942
Jul 20, 2026	50.23	50.23	49.82	49.82	49.66	-0.52%	1,153
Jul 17, 2026	50.21	50.21	50.08	50.08	49.92	-0.56%	947
Jul 16, 2026	50.10	50.44	50.10	50.36	50.20	0.56%	13,539
Jul 15, 2026	49.91	50.14	49.91	50.08	49.92	0.38%	3,815
Jul 14, 2026	49.86	49.89	49.86	49.89	49.73	0.18%	400
Jul 13, 2026	49.81	50.02	49.76	49.80	49.64	0.06%	6,523
Jul 10, 2026	49.80	49.80	49.70	49.77	49.61	0.36%	4,182
Jul 9, 2026	49.53	49.67	49.53	49.59	49.43	0.38%	665
Jul 8, 2026	49.27	49.40	49.27	49.40	49.24	-0.82%	596
Jul 7, 2026	49.79	49.81	49.63	49.81	49.65	0.32%	11,200
Jul 6, 2026	49.42	49.69	49.42	49.65	49.49	0.20%	8,844