TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	46.92	46.92	46.92	46.92	-	0.34%	315
May 7, 2026	46.78	46.78	46.76	46.76	46.76	-0.43%	1,313
May 6, 2026	46.92	46.98	46.92	46.96	46.96	0.47%	3,402
May 5, 2026	46.43	46.74	46.43	46.74	46.74	0.93%	3,015
May 4, 2026	46.72	46.72	46.31	46.31	46.31	-1.13%	2,061
May 1, 2026	46.84	46.85	46.80	46.84	46.84	-0.06%	1,476
Apr 30, 2026	46.44	46.87	46.44	46.87	46.87	1.76%	4,141
Apr 29, 2026	46.34	46.34	46.02	46.06	46.06	-0.70%	1,357
Apr 28, 2026	46.43	46.43	46.39	46.39	46.39	0.05%	1,441
Apr 27, 2026	46.46	46.50	46.29	46.36	46.36	-0.28%	4,764
Apr 23, 2026	46.11	46.49	46.11	46.49	46.41	0.65%	1,758
Apr 22, 2026	46.25	46.25	46.16	46.19	46.11	0.06%	1,041
Apr 21, 2026	46.29	46.29	46.08	46.16	46.08	-0.26%	793
Apr 20, 2026	46.41	46.41	46.28	46.28	46.20	-0.37%	719
Apr 17, 2026	46.43	46.45	46.43	46.45	46.37	0.87%	2,949
Apr 16, 2026	46.09	46.09	46.05	46.05	45.97	-0.60%	871
Apr 15, 2026	46.24	46.33	46.24	46.33	46.25	0.22%	8,023
Apr 14, 2026	46.13	46.23	46.13	46.23	46.15	0.65%	16,501
Apr 13, 2026	45.60	45.95	45.60	45.93	45.85	0.53%	2,492
Apr 10, 2026	45.74	45.74	45.69	45.69	45.61	0.26%	1,139
Apr 9, 2026	45.56	45.57	45.56	45.57	45.49	-0.15%	2,000
Apr 8, 2026	45.61	45.72	45.53	45.64	45.56	1.40%	19,014
Apr 7, 2026	45.04	45.10	44.96	45.01	44.93	-0.13%	2,153
Apr 6, 2026	44.95	45.11	44.95	45.07	44.99	0.07%	1,582
Apr 2, 2026	44.54	45.04	44.54	45.04	44.96	0.38%	4,335
Apr 1, 2026	44.87	44.88	44.80	44.87	44.79	0.36%	10,218
Mar 31, 2026	44.51	44.72	44.29	44.71	44.63	1.73%	4,764
Mar 30, 2026	44.12	44.52	43.95	43.95	43.87	0.09%	2,056
Mar 27, 2026	43.93	43.93	43.82	43.91	43.83	-0.79%	6,193
Mar 26, 2026	44.26	44.26	44.26	44.26	44.18	-0.49%	215
Mar 25, 2026	44.54	44.54	44.30	44.48	44.32	0.91%	3,910
Mar 24, 2026	43.88	44.28	43.88	44.08	43.92	-	4,068
Mar 23, 2026	43.66	44.12	43.66	44.08	43.92	1.66%	11,158
Mar 20, 2026	43.50	43.52	43.27	43.36	43.20	-0.94%	4,269
Mar 19, 2026	43.86	43.88	43.61	43.77	43.61	-1.06%	4,632
Mar 18, 2026	44.58	44.58	44.24	44.24	44.08	-1.12%	2,609
Mar 17, 2026	45.00	45.00	44.74	44.74	44.58	0.25%	2,891
Mar 16, 2026	44.33	44.70	44.33	44.63	44.47	0.74%	6,419
Mar 13, 2026	44.38	44.43	44.24	44.30	44.14	0.11%	2,975
Mar 12, 2026	43.72	44.40	43.72	44.25	44.09	-0.76%	3,810
Mar 11, 2026	44.59	44.68	44.53	44.59	44.43	-0.22%	7,320
Mar 10, 2026	44.75	44.90	44.69	44.69	44.53	-0.06%	4,329
Mar 9, 2026	44.18	44.78	44.11	44.72	44.55	-0.15%	13,412
Mar 6, 2026	45.11	45.11	44.75	44.78	44.62	-1.19%	3,406
Mar 5, 2026	45.40	45.40	45.17	45.32	45.16	-0.46%	1,927
Mar 4, 2026	45.63	45.63	45.53	45.53	45.37	-0.11%	903
Mar 3, 2026	45.59	45.63	44.89	45.58	45.42	-1.02%	21,519
Mar 2, 2026	45.71	46.08	45.71	46.05	45.88	0.35%	15,170
Feb 27, 2026	45.78	45.90	45.69	45.89	45.72	-0.02%	5,651
Feb 26, 2026	45.62	45.90	45.61	45.90	45.73	0.79%	6,991