TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.97	49.11	48.88	49.10	49.10	0.14%	12,274
Jun 25, 2026	48.93	49.16	48.93	49.03	49.03	0.50%	9,409
Jun 24, 2026	48.99	49.05	48.84	48.87	48.79	-0.22%	2,163
Jun 23, 2026	49.06	49.06	48.98	48.98	48.90	0.23%	4,041
Jun 22, 2026	49.11	49.11	48.84	48.87	48.79	-0.06%	2,483
Jun 19, 2026	49.11	49.13	48.89	48.90	48.82	-0.31%	3,288
Jun 18, 2026	48.94	49.07	48.94	49.05	48.97	0.29%	5,880
Jun 17, 2026	49.24	49.27	48.91	48.91	48.83	-0.55%	45,002
Jun 16, 2026	49.10	49.24	49.10	49.18	49.10	0.39%	3,742
Jun 15, 2026	49.05	49.05	48.96	48.99	48.91	0.12%	17,542
Jun 12, 2026	48.81	49.01	48.81	48.93	48.85	0.74%	14,363
Jun 11, 2026	48.22	48.63	48.22	48.57	48.49	0.83%	28,643
Jun 10, 2026	48.25	48.25	48.17	48.17	48.09	-0.33%	22,177
Jun 9, 2026	48.38	48.41	48.16	48.33	48.25	0.15%	20,908
Jun 8, 2026	48.38	48.38	48.26	48.26	48.18	-0.14%	4,028
Jun 5, 2026	48.63	48.63	48.28	48.33	48.25	-1.02%	7,658
Jun 4, 2026	48.72	48.83	48.69	48.83	48.75	1.16%	13,304
Jun 3, 2026	48.41	48.41	48.24	48.27	48.19	-0.49%	11,126
Jun 2, 2026	48.35	48.51	48.35	48.51	48.43	0.77%	1,342
Jun 1, 2026	47.99	48.17	47.99	48.14	48.06	0.29%	4,488
May 29, 2026	47.91	48.02	47.91	48.00	47.92	0.31%	3,029
May 28, 2026	47.75	47.98	47.72	47.85	47.77	-0.06%	2,928
May 27, 2026	47.75	47.96	47.75	47.88	47.80	0.13%	4,826
May 26, 2026	47.72	47.83	47.72	47.82	47.74	-0.18%	3,004
May 25, 2026	48.06	48.15	47.99	47.99	47.83	0.40%	5,740
May 22, 2026	47.77	47.84	47.76	47.80	47.64	0.27%	4,165
May 21, 2026	47.41	47.73	47.41	47.67	47.51	0.70%	26,422
May 20, 2026	47.00	47.36	47.00	47.34	47.18	0.96%	6,470
May 19, 2026	46.88	47.08	46.88	46.89	46.73	0.26%	1,478
May 15, 2026	46.75	46.77	46.74	46.77	46.61	-0.70%	1,685
May 14, 2026	46.70	47.12	46.70	47.10	46.94	0.77%	1,887
May 13, 2026	46.65	46.74	46.65	46.74	46.58	-0.32%	3,796
May 12, 2026	46.62	46.89	46.61	46.89	46.73	0.64%	3,710
May 11, 2026	46.80	46.80	46.59	46.59	46.43	-0.55%	2,906
May 8, 2026	46.92	46.92	46.82	46.85	46.69	0.19%	3,232
May 7, 2026	46.78	46.78	46.76	46.76	46.60	-0.43%	1,313
May 6, 2026	46.92	46.98	46.92	46.96	46.80	0.47%	3,402
May 5, 2026	46.43	46.74	46.43	46.74	46.58	0.93%	3,015
May 4, 2026	46.72	46.72	46.31	46.31	46.15	-1.13%	2,061
May 1, 2026	46.84	46.85	46.80	46.84	46.68	-0.06%	1,476
Apr 30, 2026	46.44	46.87	46.44	46.87	46.71	1.76%	4,141
Apr 29, 2026	46.34	46.34	46.02	46.06	45.90	-0.70%	1,357
Apr 28, 2026	46.43	46.43	46.39	46.39	46.23	0.05%	1,441
Apr 27, 2026	46.46	46.50	46.29	46.36	46.20	-0.10%	4,764
Apr 23, 2026	46.11	46.49	46.11	46.49	46.25	0.65%	1,758
Apr 22, 2026	46.25	46.25	46.16	46.19	45.95	0.06%	1,041
Apr 21, 2026	46.29	46.29	46.08	46.16	45.92	-0.26%	793
Apr 20, 2026	46.41	46.41	46.28	46.28	46.04	-0.37%	719
Apr 17, 2026	46.43	46.45	46.43	46.45	46.21	0.87%	2,949
Apr 16, 2026	46.09	46.09	46.05	46.05	45.81	-0.60%	871