TSX:DXCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.94	19.94	19.91	19.93	19.93	0.05%	9,211
Sep 21, 2026	19.88	19.92	19.88	19.92	19.92	0.15%	9,736
Sep 18, 2026	19.91	19.91	19.88	19.89	19.89	-0.15%	21,819
Sep 17, 2026	19.92	19.92	19.89	19.92	19.92	0.35%	7,602
Sep 16, 2026	19.87	19.87	19.85	19.85	19.85	0.05%	6,224
Sep 15, 2026	19.85	19.85	19.84	19.84	19.84	-	5,983
Sep 14, 2026	19.82	19.84	19.81	19.84	19.84	0.05%	12,619
Sep 11, 2026	19.84	19.85	19.83	19.83	19.83	-	4,060
Sep 10, 2026	19.84	19.84	19.83	19.83	19.83	-0.35%	6,469
Sep 9, 2026	19.87	19.90	19.87	19.90	19.90	0.05%	12,966
Sep 8, 2026	19.90	19.90	19.89	19.89	19.89	-0.05%	3,121
Sep 4, 2026	19.90	19.90	19.90	19.90	19.90	-	3,164
Sep 3, 2026	19.90	19.92	19.88	19.90	19.90	0.05%	4,206
Sep 2, 2026	19.94	19.94	19.87	19.89	19.89	0.20%	4,829
Sep 1, 2026	19.92	19.92	19.81	19.85	19.85	-0.40%	113,973
Aug 31, 2026	19.92	19.93	19.92	19.93	19.93	-0.05%	9,846
Aug 28, 2026	19.93	19.95	19.92	19.94	19.94	0.05%	23,390
Aug 27, 2026	19.97	19.97	19.93	19.93	19.93	-0.15%	8,744
Aug 26, 2026	19.96	19.97	19.94	19.96	19.96	0.08%	56,386
Aug 25, 2026	20.05	20.06	20.04	20.04	19.95	-0.05%	4,345
Aug 24, 2026	20.00	20.05	20.00	20.05	19.95	0.25%	42,173
Aug 21, 2026	20.01	20.01	20.00	20.00	19.91	-0.15%	8,616
Aug 20, 2026	20.01	20.03	20.00	20.03	19.94	0.10%	20,648
Aug 19, 2026	20.03	20.03	20.00	20.01	19.92	-0.20%	3,772
Aug 18, 2026	20.02	20.05	20.01	20.05	19.95	0.15%	18,700
Aug 17, 2026	20.02	20.03	20.01	20.02	19.93	0.05%	9,172
Aug 14, 2026	20.01	20.03	20.01	20.01	19.92	-0.20%	1,543
Aug 13, 2026	20.04	20.05	20.04	20.05	19.95	0.20%	4,561
Aug 12, 2026	20.01	20.01	20.01	20.01	19.92	-	3,978
Aug 11, 2026	20.02	20.03	20.00	20.01	19.92	0.10%	23,155
Aug 10, 2026	20.01	20.01	19.97	19.99	19.90	-0.20%	14,929
Aug 7, 2026	20.01	20.04	20.00	20.03	19.94	0.10%	28,258
Aug 6, 2026	20.04	20.04	20.01	20.01	19.92	-0.15%	7,461
Aug 5, 2026	20.04	20.06	20.02	20.04	19.95	0.15%	10,149
Aug 4, 2026	20.02	20.03	20.00	20.01	19.92	0.25%	26,468
Jul 31, 2026	19.97	19.97	19.94	19.96	19.87	-0.10%	16,852
Jul 30, 2026	19.98	19.99	19.95	19.98	19.89	0.05%	9,869
Jul 29, 2026	19.97	19.99	19.93	19.97	19.88	-0.15%	22,948
Jul 28, 2026	19.99	20.00	19.98	20.00	19.91	0.18%	21,003
Jul 27, 2026	20.07	20.08	20.06	20.06	19.87	-	9,636
Jul 24, 2026	20.01	20.06	20.01	20.06	19.87	0.15%	10,838
Jul 23, 2026	20.03	20.03	20.01	20.03	19.84	-0.15%	19,215
Jul 22, 2026	20.08	20.08	20.06	20.06	19.87	-0.20%	18,050
Jul 21, 2026	20.08	20.10	20.08	20.10	19.91	0.10%	33,706
Jul 20, 2026	20.08	20.08	20.07	20.08	19.89	-	4,876
Jul 17, 2026	20.10	20.10	20.07	20.08	19.89	-	8,277
Jul 16, 2026	20.08	20.10	20.07	20.08	19.89	-0.05%	29,932
Jul 15, 2026	20.05	20.09	20.05	20.09	19.90	0.05%	2,079
Jul 14, 2026	20.08	20.10	20.06	20.08	19.89	0.10%	22,027
Jul 13, 2026	20.08	20.08	20.05	20.06	19.87	-0.20%	6,171