TSX:DXCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.07	20.07	20.07	20.07	20.07	-0.10%	143
Jun 25, 2026	20.08	20.09	20.08	20.09	20.09	0.07%	2,059
Jun 24, 2026	20.19	20.19	20.19	20.19	20.08	0.10%	3,035
Jun 23, 2026	20.18	20.18	20.17	20.17	20.06	-0.15%	1,800
Jun 22, 2026	20.15	20.20	20.15	20.20	20.08	-0.10%	3,969
Jun 19, 2026	20.22	20.22	20.22	20.22	20.10	0.25%	1,200
Jun 18, 2026	20.17	20.17	20.17	20.17	20.06	-0.10%	2,200
Jun 17, 2026	20.23	20.23	20.19	20.19	20.08	0.25%	600
Jun 16, 2026	20.18	20.18	20.13	20.14	20.03	-0.49%	6,300
Jun 15, 2026	20.21	20.24	20.21	20.24	20.12	0.40%	361,070
Jun 12, 2026	20.11	20.16	20.11	20.16	20.05	0.25%	4,529
Jun 11, 2026	20.16	20.16	20.11	20.11	20.00	-0.30%	716
Jun 10, 2026	20.14	20.17	20.14	20.17	20.06	0.10%	3,800
Jun 9, 2026	20.10	20.15	20.10	20.15	20.04	0.10%	5,103
Jun 8, 2026	20.08	20.13	20.08	20.13	20.02	-0.10%	4,000
Jun 4, 2026	20.15	20.15	20.15	20.15	20.04	0.10%	3,300
Jun 3, 2026	20.14	20.17	20.13	20.13	20.02	-0.20%	5,800
Jun 2, 2026	20.15	20.17	20.15	20.17	20.06	0.10%	11,700
Jun 1, 2026	20.13	20.15	20.13	20.15	20.04	0.05%	6,701
May 29, 2026	20.14	20.14	20.14	20.14	20.03	0.10%	3,200
May 28, 2026	20.12	20.12	20.12	20.12	20.01	-	1,800
May 27, 2026	20.12	20.12	20.12	20.12	20.01	0.15%	1,300
May 26, 2026	20.10	20.13	20.09	20.09	19.98	0.23%	4,641
May 25, 2026	20.07	20.07	20.07	20.07	19.93	0.05%	2,783
May 22, 2026	20.07	20.07	20.06	20.06	19.92	-	3,500
May 21, 2026	20.04	20.07	20.03	20.06	19.92	0.05%	5,370
May 20, 2026	19.97	20.05	19.97	20.05	19.91	0.75%	2,600
May 19, 2026	19.90	19.90	19.90	19.90	19.76	-0.50%	1,717
May 15, 2026	20.00	20.00	20.00	20.00	19.86	-0.25%	2,473
May 14, 2026	20.05	20.05	20.05	20.05	19.91	-	2,200
May 12, 2026	20.06	20.06	20.05	20.05	19.91	-0.05%	2,500
May 11, 2026	20.07	20.07	20.06	20.06	19.92	-0.10%	3,800
May 8, 2026	20.08	20.08	20.08	20.08	19.94	0.05%	1,974
May 7, 2026	20.21	20.21	20.07	20.07	19.93	0.25%	2,130
May 6, 2026	20.07	20.07	20.02	20.02	19.88	-0.20%	6,701
May 5, 2026	20.06	20.06	20.06	20.06	19.92	0.05%	2,400
May 4, 2026	20.05	20.05	20.05	20.05	19.91	-0.15%	2,000
May 1, 2026	20.07	20.08	20.05	20.08	19.94	0.10%	3,808
Apr 30, 2026	20.06	20.06	20.06	20.06	19.92	0.10%	796
Apr 29, 2026	20.00	20.04	20.00	20.04	19.90	-0.15%	2,990
Apr 28, 2026	20.07	20.07	20.07	20.07	19.93	-0.05%	2,900
Apr 27, 2026	20.08	20.08	20.08	20.08	19.94	0.16%	700
Apr 24, 2026	20.16	20.16	20.16	20.16	19.91	0.35%	158
Apr 23, 2026	20.10	20.10	20.09	20.09	19.84	-0.40%	700
Apr 22, 2026	20.16	20.17	20.16	20.17	19.92	0.05%	2,200
Apr 21, 2026	20.16	20.16	20.16	20.16	19.91	-	1,600
Apr 20, 2026	20.16	20.16	20.16	20.16	19.91	-0.10%	3,500
Apr 17, 2026	20.18	20.18	20.18	20.18	19.93	0.30%	300
Apr 15, 2026	20.13	20.16	20.12	20.12	19.87	-0.25%	8,401
Apr 14, 2026	20.17	20.17	20.17	20.17	19.92	0.35%	2,100