TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	48.63	48.63	48.28	48.33	48.33	-1.02%	7,658
Jun 4, 2026	48.72	48.83	48.69	48.83	48.83	1.16%	13,304
Jun 3, 2026	48.41	48.41	48.24	48.27	48.27	-0.49%	11,126
Jun 2, 2026	48.35	48.51	48.35	48.51	48.51	0.77%	1,342
Jun 1, 2026	47.99	48.17	47.99	48.14	48.14	0.29%	4,488
May 29, 2026	47.91	48.02	47.91	48.00	48.00	0.31%	3,029
May 28, 2026	47.75	47.98	47.72	47.85	47.85	-0.06%	2,928
May 27, 2026	47.75	47.96	47.75	47.88	47.88	0.13%	4,826
May 26, 2026	47.72	47.83	47.72	47.82	47.82	-0.18%	3,004
May 25, 2026	48.06	48.15	47.99	47.99	47.91	0.40%	5,740
May 22, 2026	47.77	47.84	47.76	47.80	47.72	0.27%	4,165
May 21, 2026	47.41	47.73	47.41	47.67	47.59	0.70%	26,422
May 20, 2026	47.00	47.36	47.00	47.34	47.26	0.96%	6,470
May 19, 2026	46.88	47.08	46.88	46.89	46.81	0.26%	1,478
May 15, 2026	46.75	46.77	46.74	46.77	46.69	-0.70%	1,685
May 14, 2026	46.70	47.12	46.70	47.10	47.02	0.77%	1,887
May 13, 2026	46.65	46.74	46.65	46.74	46.66	-0.32%	3,796
May 12, 2026	46.62	46.89	46.61	46.89	46.81	0.64%	3,710
May 11, 2026	46.80	46.80	46.59	46.59	46.51	-0.55%	2,906
May 8, 2026	46.92	46.92	46.82	46.85	46.77	0.19%	3,232
May 7, 2026	46.78	46.78	46.76	46.76	46.68	-0.43%	1,313
May 6, 2026	46.92	46.98	46.92	46.96	46.88	0.47%	3,402
May 5, 2026	46.43	46.74	46.43	46.74	46.66	0.93%	3,015
May 4, 2026	46.72	46.72	46.31	46.31	46.23	-1.13%	2,061
May 1, 2026	46.84	46.85	46.80	46.84	46.76	-0.06%	1,476
Apr 30, 2026	46.44	46.87	46.44	46.87	46.79	1.76%	4,141
Apr 29, 2026	46.34	46.34	46.02	46.06	45.98	-0.70%	1,357
Apr 28, 2026	46.43	46.43	46.39	46.39	46.31	0.05%	1,441
Apr 27, 2026	46.46	46.50	46.29	46.36	46.28	-0.10%	4,764
Apr 23, 2026	46.11	46.49	46.11	46.49	46.33	0.65%	1,758
Apr 22, 2026	46.25	46.25	46.16	46.19	46.03	0.06%	1,041
Apr 21, 2026	46.29	46.29	46.08	46.16	46.00	-0.26%	793
Apr 20, 2026	46.41	46.41	46.28	46.28	46.12	-0.37%	719
Apr 17, 2026	46.43	46.45	46.43	46.45	46.29	0.87%	2,949
Apr 16, 2026	46.09	46.09	46.05	46.05	45.89	-0.60%	871
Apr 15, 2026	46.24	46.33	46.24	46.33	46.17	0.22%	8,023
Apr 14, 2026	46.13	46.23	46.13	46.23	46.07	0.65%	16,501
Apr 13, 2026	45.60	45.95	45.60	45.93	45.77	0.53%	2,492
Apr 10, 2026	45.74	45.74	45.69	45.69	45.53	0.26%	1,139
Apr 9, 2026	45.56	45.57	45.56	45.57	45.41	-0.15%	2,000
Apr 8, 2026	45.61	45.72	45.53	45.64	45.48	1.40%	19,014
Apr 7, 2026	45.04	45.10	44.96	45.01	44.85	-0.13%	2,153
Apr 6, 2026	44.95	45.11	44.95	45.07	44.91	0.07%	1,582
Apr 2, 2026	44.54	45.04	44.54	45.04	44.88	0.38%	4,335
Apr 1, 2026	44.87	44.88	44.80	44.87	44.71	0.36%	10,218
Mar 31, 2026	44.51	44.72	44.29	44.71	44.55	1.73%	4,764
Mar 30, 2026	44.12	44.52	43.95	43.95	43.80	0.09%	2,056
Mar 27, 2026	43.93	43.93	43.82	43.91	43.76	-0.79%	6,193
Mar 26, 2026	44.26	44.26	44.26	44.26	44.11	-0.31%	215
Mar 25, 2026	44.54	44.54	44.30	44.48	44.24	0.91%	3,910