TSX:DXCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	19.85	19.88	19.85	19.88	19.88	0.15%	3,784
Mar 27, 2026	19.84	19.85	19.84	19.85	19.85	0.05%	2,268
Mar 26, 2026	19.89	19.89	19.83	19.84	19.84	-0.85%	6,537
Mar 25, 2026	20.02	20.02	20.00	20.01	19.92	0.50%	3,861
Mar 24, 2026	19.93	19.96	19.91	19.91	19.82	-0.20%	7,194
Mar 23, 2026	19.95	19.99	19.94	19.95	19.86	0.10%	22,574
Mar 20, 2026	19.95	19.95	19.90	19.93	19.84	-0.35%	157,494
Mar 19, 2026	19.98	20.00	19.96	20.00	19.91	-0.05%	9,372
Mar 18, 2026	20.04	20.04	20.01	20.01	19.92	-0.20%	9,989
Mar 17, 2026	20.05	20.06	20.04	20.05	19.95	0.20%	23,890
Mar 16, 2026	20.03	20.03	20.01	20.01	19.92	0.15%	3,791
Mar 13, 2026	20.05	20.05	19.97	19.98	19.89	-0.20%	31,949
Mar 12, 2026	20.05	20.07	20.02	20.02	19.92	-0.25%	13,077
Mar 11, 2026	20.08	20.11	20.07	20.07	19.97	-0.20%	6,805
Mar 10, 2026	20.13	20.14	20.11	20.11	20.01	-0.15%	14,114
Mar 9, 2026	20.08	20.14	20.08	20.14	20.04	-0.10%	11,884
Mar 6, 2026	20.15	20.16	20.15	20.16	20.06	-	182,875
Mar 5, 2026	20.17	20.17	20.14	20.16	20.06	-	9,566
Mar 4, 2026	20.15	20.16	20.14	20.16	20.06	0.10%	12,806
Mar 3, 2026	20.07	20.16	20.07	20.14	20.04	-0.25%	9,707
Mar 2, 2026	20.20	20.20	20.18	20.19	20.09	-0.35%	6,854
Feb 27, 2026	20.27	20.27	20.25	20.26	20.16	-0.20%	22,145
Feb 26, 2026	20.30	20.30	20.29	20.30	20.20	0.10%	8,431
Feb 25, 2026	20.28	20.28	20.28	20.28	20.18	-0.10%	4,922
Feb 24, 2026	20.30	20.30	20.29	20.30	20.20	-0.44%	26,723
Feb 23, 2026	20.40	20.41	20.39	20.39	20.20	-0.05%	9,680
Feb 20, 2026	20.41	20.41	20.38	20.40	20.21	-	10,898
Feb 19, 2026	20.40	20.41	20.39	20.40	20.21	0.05%	16,819
Feb 18, 2026	20.39	20.40	20.39	20.39	20.20	-0.05%	1,019
Feb 17, 2026	20.41	20.41	20.40	20.40	20.21	-0.05%	6,912
Feb 13, 2026	20.42	20.42	20.40	20.41	20.22	0.15%	8,127
Feb 12, 2026	20.40	20.40	20.38	20.38	20.19	-0.15%	9,742
Feb 11, 2026	20.35	20.41	20.35	20.41	20.22	0.12%	9,357
Feb 10, 2026	20.39	20.40	20.38	20.39	20.19	0.02%	26,193
Feb 9, 2026	20.36	20.38	20.36	20.38	20.19	0.15%	4,323
Feb 6, 2026	20.35	20.35	20.33	20.35	20.16	-	9,564
Feb 5, 2026	20.34	20.35	20.34	20.35	20.16	-	19,881
Feb 4, 2026	20.35	20.37	20.34	20.35	20.16	0.05%	21,482
Feb 3, 2026	20.35	20.35	20.32	20.34	20.15	-0.05%	15,720
Feb 2, 2026	20.35	20.35	20.33	20.35	20.16	-	19,428
Jan 30, 2026	20.36	20.36	20.35	20.35	20.16	-	8,782
Jan 29, 2026	20.33	20.35	20.33	20.35	20.16	0.10%	24,114
Jan 28, 2026	20.34	20.34	20.33	20.33	20.14	0.05%	2,782
Jan 27, 2026	20.32	20.32	20.30	20.32	20.13	-0.59%	37,878
Jan 26, 2026	20.41	20.44	20.40	20.44	20.15	0.10%	26,500
Jan 23, 2026	20.39	20.42	20.37	20.42	20.13	0.20%	11,301
Jan 22, 2026	20.38	20.38	20.37	20.38	20.09	0.10%	15,864
Jan 21, 2026	20.35	20.36	20.35	20.36	20.08	-0.05%	7,697
Jan 20, 2026	20.36	20.37	20.35	20.37	20.09	0.10%	17,713
Jan 19, 2026	20.37	20.37	20.35	20.35	20.07	-0.05%	1,261