TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	49.63	49.63	49.55	49.55	49.39	0.67%	1,159
Jul 2, 2026	49.14	49.22	49.05	49.22	49.06	0.31%	10,177
Jun 30, 2026	49.06	49.17	49.05	49.07	48.91	0.25%	3,271
Jun 29, 2026	48.95	48.95	48.95	48.95	48.79	-0.31%	802
Jun 26, 2026	48.97	49.11	48.88	49.10	48.94	0.14%	12,274
Jun 25, 2026	48.93	49.16	48.93	49.03	48.87	0.50%	9,409
Jun 24, 2026	48.99	49.05	48.84	48.87	48.63	-0.22%	2,163
Jun 23, 2026	49.06	49.06	48.98	48.98	48.74	0.23%	4,041
Jun 22, 2026	49.11	49.11	48.84	48.87	48.63	-0.06%	2,483
Jun 19, 2026	49.11	49.13	48.89	48.90	48.66	-0.31%	3,288
Jun 18, 2026	48.94	49.07	48.94	49.05	48.81	0.29%	5,880
Jun 17, 2026	49.24	49.27	48.91	48.91	48.67	-0.55%	45,002
Jun 16, 2026	49.10	49.24	49.10	49.18	48.94	0.39%	3,742
Jun 15, 2026	49.05	49.05	48.96	48.99	48.75	0.12%	17,542