TSX:DXCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	19.94	19.94	19.94	19.94	19.94	0.86%	2,052
Mar 27, 2026	19.94	19.94	19.77	19.77	19.77	-1.00%	18,111
Mar 26, 2026	19.97	19.97	19.97	19.97	19.97	-0.89%	3,383
Mar 25, 2026	20.13	20.15	20.13	20.15	19.99	0.35%	3,800
Mar 24, 2026	20.10	20.10	20.08	20.08	19.92	-0.35%	3,900
Mar 23, 2026	20.10	20.15	20.02	20.15	19.99	0.25%	6,249
Mar 20, 2026	20.12	20.12	20.10	20.10	19.94	-0.50%	1,700
Mar 19, 2026	20.20	20.20	20.20	20.20	20.04	-	1,200
Mar 18, 2026	20.20	20.20	20.20	20.20	20.04	-0.44%	2,200
Mar 17, 2026	20.27	20.29	20.27	20.29	20.13	-	3,700
Mar 12, 2026	20.29	20.29	20.29	20.29	20.13	-	3,300
Mar 11, 2026	20.29	20.29	20.29	20.29	20.13	0.30%	2,200
Mar 10, 2026	20.25	20.25	20.23	20.23	20.07	0.45%	3,600
Mar 6, 2026	20.14	20.14	20.14	20.14	19.98	-0.54%	2,026
Mar 5, 2026	20.31	20.31	20.25	20.25	20.09	-0.20%	12,100
Mar 4, 2026	20.27	20.29	20.27	20.29	20.13	0.15%	7,000
Mar 3, 2026	20.26	20.26	20.26	20.26	20.10	-0.15%	2,100
Mar 2, 2026	20.28	20.29	20.28	20.29	20.13	-0.10%	2,412
Feb 27, 2026	20.31	20.31	20.31	20.31	20.15	-0.15%	1,600
Feb 26, 2026	20.34	20.34	20.20	20.34	20.18	0.10%	4,200
Feb 25, 2026	20.32	20.32	20.32	20.32	20.16	0.15%	3,600
Feb 24, 2026	20.18	20.29	20.18	20.29	20.13	-0.54%	3,300
Feb 23, 2026	20.40	20.40	20.40	20.40	20.13	0.64%	2,700
Feb 20, 2026	20.27	20.27	20.27	20.27	20.00	-0.44%	3,678
Feb 19, 2026	20.36	20.36	20.36	20.36	20.09	0.05%	2,000
Feb 18, 2026	20.27	20.35	20.27	20.35	20.08	0.05%	900
Feb 17, 2026	20.35	20.37	20.34	20.34	20.07	-0.15%	6,503
Feb 13, 2026	20.37	20.37	20.37	20.37	20.10	-	1,590
Feb 12, 2026	20.37	20.37	20.37	20.37	20.10	0.05%	2,900
Feb 11, 2026	20.36	20.36	20.36	20.36	20.09	0.64%	700
Feb 10, 2026	20.33	20.36	20.23	20.23	19.96	-0.49%	1,500
Feb 9, 2026	20.33	20.33	20.33	20.33	20.06	0.40%	3,300
Feb 5, 2026	20.25	20.25	20.25	20.25	19.98	-	1,700
Feb 4, 2026	20.25	20.25	20.25	20.25	19.98	0.15%	1,401
Feb 2, 2026	20.22	20.22	20.22	20.22	19.95	-	1,931
Jan 30, 2026	20.22	20.22	20.22	20.22	19.95	-	3,000
Jan 29, 2026	20.23	20.23	20.13	20.22	19.95	0.05%	2,800
Jan 28, 2026	20.21	20.21	20.13	20.21	19.94	0.40%	4,356
Jan 27, 2026	20.13	20.13	20.13	20.13	19.87	-2.57%	2,400
Jan 26, 2026	20.70	20.70	20.56	20.66	19.96	0.19%	5,200
Jan 23, 2026	20.62	20.62	20.62	20.62	19.92	0.59%	400
Jan 21, 2026	20.61	20.61	20.50	20.50	19.80	-0.44%	8,100
Jan 20, 2026	20.59	20.59	20.59	20.59	19.89	-0.05%	3,700
Jan 19, 2026	20.60	20.60	20.60	20.60	19.90	-	1,700
Jan 16, 2026	20.60	20.60	20.60	20.60	19.90	-	800
Jan 15, 2026	20.60	20.60	20.60	20.60	19.90	0.93%	643
Jan 7, 2026	20.51	20.51	20.41	20.41	19.72	-0.05%	9,050
Jan 6, 2026	20.42	20.42	20.42	20.42	19.73	-0.34%	400
Jan 2, 2026	20.49	20.49	20.49	20.49	19.79	-0.05%	103
Dec 31, 2025	20.50	20.50	20.50	20.50	19.80	-0.10%	1,800