TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	50.60	50.60	50.51	50.51	-	-0.16%	499
Aug 5, 2026	50.59	50.59	50.50	50.59	50.59	0.34%	2,383
Aug 4, 2026	50.34	50.42	50.34	50.42	50.42	0.68%	614
Jul 31, 2026	50.10	50.10	50.08	50.08	50.08	0.26%	3,330
Jul 30, 2026	50.07	50.10	49.74	49.95	49.95	0.24%	3,449
Jul 29, 2026	50.18	50.18	49.81	49.83	49.83	-1.05%	621
Jul 28, 2026	50.07	50.36	50.07	50.36	50.36	0.74%	1,963
Jul 27, 2026	50.23	50.23	49.91	50.07	49.99	0.22%	9,309
Jul 24, 2026	49.90	50.00	49.90	49.96	49.88	0.54%	3,160
Jul 23, 2026	49.69	49.73	49.67	49.69	49.61	-0.44%	1,447
Jul 22, 2026	49.98	49.98	49.89	49.91	49.83	0.08%	8,799
Jul 21, 2026	49.74	49.89	49.74	49.87	49.79	0.10%	6,942
Jul 20, 2026	50.23	50.23	49.82	49.82	49.74	-0.52%	1,153
Jul 17, 2026	50.21	50.21	50.08	50.08	50.00	-0.56%	947
Jul 16, 2026	50.10	50.44	50.10	50.36	50.28	0.56%	13,539
Jul 15, 2026	49.91	50.14	49.91	50.08	50.00	0.38%	3,815
Jul 14, 2026	49.86	49.89	49.86	49.89	49.81	0.18%	400
Jul 13, 2026	49.81	50.02	49.76	49.80	49.72	0.06%	6,523
Jul 10, 2026	49.80	49.80	49.70	49.77	49.69	0.36%	4,182
Jul 9, 2026	49.53	49.67	49.53	49.59	49.51	0.38%	665
Jul 8, 2026	49.27	49.40	49.27	49.40	49.32	-0.82%	596
Jul 7, 2026	49.79	49.81	49.63	49.81	49.73	0.32%	11,200
Jul 6, 2026	49.42	49.69	49.42	49.65	49.57	0.20%	8,844
Jul 3, 2026	49.63	49.63	49.55	49.55	49.47	0.67%	1,159
Jul 2, 2026	49.14	49.22	49.05	49.22	49.14	0.31%	10,177
Jun 30, 2026	49.06	49.17	49.05	49.07	48.99	0.25%	3,271
Jun 29, 2026	48.95	48.95	48.95	48.95	48.87	-0.31%	802
Jun 26, 2026	48.97	49.11	48.88	49.10	49.02	0.14%	12,274
Jun 25, 2026	48.93	49.16	48.93	49.03	48.95	0.50%	9,409
Jun 24, 2026	48.99	49.05	48.84	48.87	48.71	-0.22%	2,163
Jun 23, 2026	49.06	49.06	48.98	48.98	48.82	0.23%	4,041
Jun 22, 2026	49.11	49.11	48.84	48.87	48.71	-0.06%	2,483
Jun 19, 2026	49.11	49.13	48.89	48.90	48.74	-0.31%	3,288
Jun 18, 2026	48.94	49.07	48.94	49.05	48.89	0.29%	5,880
Jun 17, 2026	49.24	49.27	48.91	48.91	48.75	-0.55%	45,002
Jun 16, 2026	49.10	49.24	49.10	49.18	49.02	0.39%	3,742
Jun 15, 2026	49.05	49.05	48.96	48.99	48.83	0.12%	17,542
Jun 12, 2026	48.81	49.01	48.81	48.93	48.77	0.74%	14,363
Jun 11, 2026	48.22	48.63	48.22	48.57	48.41	0.83%	28,643
Jun 10, 2026	48.25	48.25	48.17	48.17	48.01	-0.33%	22,177
Jun 9, 2026	48.38	48.41	48.16	48.33	48.17	0.15%	20,908
Jun 8, 2026	48.38	48.38	48.26	48.26	48.10	-0.14%	4,028
Jun 5, 2026	48.63	48.63	48.28	48.33	48.17	-1.02%	7,658
Jun 4, 2026	48.72	48.83	48.69	48.83	48.67	1.16%	13,304
Jun 3, 2026	48.41	48.41	48.24	48.27	48.11	-0.49%	11,126
Jun 2, 2026	48.35	48.51	48.35	48.51	48.35	0.77%	1,342
Jun 1, 2026	47.99	48.17	47.99	48.14	47.98	0.29%	4,488
May 29, 2026	47.91	48.02	47.91	48.00	47.84	0.31%	3,029
May 28, 2026	47.75	47.98	47.72	47.85	47.69	-0.06%	2,928
May 27, 2026	47.75	47.96	47.75	47.88	47.72	0.13%	4,826