TSX:DXCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	20.05	20.05	20.05	20.05	20.05	-	2,200
May 12, 2026	20.06	20.06	20.05	20.05	20.05	-0.05%	2,500
May 11, 2026	20.07	20.07	20.06	20.06	20.06	-0.10%	3,800
May 8, 2026	20.08	20.08	20.08	20.08	20.08	0.05%	1,974
May 7, 2026	20.21	20.21	20.07	20.07	20.07	0.25%	2,130
May 6, 2026	20.07	20.07	20.02	20.02	20.02	-0.20%	6,701
May 5, 2026	20.06	20.06	20.06	20.06	20.06	0.05%	2,400
May 4, 2026	20.05	20.05	20.05	20.05	20.05	-0.15%	2,000
May 1, 2026	20.07	20.08	20.05	20.08	20.08	0.10%	3,808
Apr 30, 2026	20.06	20.06	20.06	20.06	20.06	0.10%	796
Apr 29, 2026	20.00	20.04	20.00	20.04	20.04	-0.15%	2,990
Apr 28, 2026	20.07	20.07	20.07	20.07	20.07	-0.05%	2,900
Apr 27, 2026	20.08	20.08	20.08	20.08	20.08	-0.40%	700
Apr 24, 2026	20.16	20.16	20.16	20.16	20.05	0.35%	158
Apr 23, 2026	20.10	20.10	20.09	20.09	19.98	-0.40%	700
Apr 22, 2026	20.16	20.17	20.16	20.17	20.06	0.05%	2,200
Apr 21, 2026	20.16	20.16	20.16	20.16	20.05	-	1,600
Apr 20, 2026	20.16	20.16	20.16	20.16	20.05	-0.10%	3,500
Apr 17, 2026	20.18	20.18	20.18	20.18	20.07	0.30%	300
Apr 15, 2026	20.13	20.16	20.12	20.12	20.01	-0.25%	8,401
Apr 14, 2026	20.17	20.17	20.17	20.17	20.06	0.35%	2,100
Apr 13, 2026	20.07	20.10	20.07	20.10	19.99	-0.10%	3,900
Apr 10, 2026	20.12	20.12	20.12	20.12	20.01	-0.15%	1,000
Apr 9, 2026	20.15	20.15	20.15	20.15	20.04	-	1,900
Apr 8, 2026	20.16	20.16	20.15	20.15	20.04	0.50%	1,637
Apr 7, 2026	20.05	20.05	20.05	20.05	19.94	0.10%	145
Apr 6, 2026	20.02	20.03	20.02	20.03	19.92	0.15%	1,600
Apr 2, 2026	20.00	20.00	20.00	20.00	19.89	0.55%	1,800
Apr 1, 2026	19.90	19.90	19.89	19.89	19.78	-0.25%	6,996
Mar 30, 2026	19.94	19.94	19.94	19.94	19.83	0.86%	2,052
Mar 27, 2026	19.94	19.94	19.77	19.77	19.66	-1.00%	18,111
Mar 26, 2026	19.97	19.97	19.97	19.97	19.86	-0.89%	3,383
Mar 25, 2026	20.13	20.15	20.13	20.15	19.88	0.35%	3,800
Mar 24, 2026	20.10	20.10	20.08	20.08	19.81	-0.35%	3,900
Mar 23, 2026	20.10	20.15	20.02	20.15	19.88	0.25%	6,249
Mar 20, 2026	20.12	20.12	20.10	20.10	19.83	-0.50%	1,700
Mar 19, 2026	20.20	20.20	20.20	20.20	19.93	-	1,200
Mar 18, 2026	20.20	20.20	20.20	20.20	19.93	-0.44%	2,200
Mar 17, 2026	20.27	20.29	20.27	20.29	20.02	-	3,700
Mar 12, 2026	20.29	20.29	20.29	20.29	20.02	-	3,300
Mar 11, 2026	20.29	20.29	20.29	20.29	20.02	0.30%	2,200
Mar 10, 2026	20.25	20.25	20.23	20.23	19.96	0.45%	3,600
Mar 6, 2026	20.14	20.14	20.14	20.14	19.87	-0.54%	2,026
Mar 5, 2026	20.31	20.31	20.25	20.25	19.98	-0.20%	12,100
Mar 4, 2026	20.27	20.29	20.27	20.29	20.02	0.15%	7,000
Mar 3, 2026	20.26	20.26	20.26	20.26	19.99	-0.15%	2,100
Mar 2, 2026	20.28	20.29	20.28	20.29	20.02	-0.10%	2,412
Feb 27, 2026	20.31	20.31	20.31	20.31	20.04	-0.15%	1,600
Feb 26, 2026	20.34	20.34	20.20	20.34	20.07	0.10%	4,200
Feb 25, 2026	20.32	20.32	20.32	20.32	20.05	0.15%	3,600