TSX:DXCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	19.99	19.99	19.95	19.95	19.95	-0.40%	25,126
Apr 28, 2026	20.02	20.03	20.01	20.03	20.03	0.10%	9,629
Apr 27, 2026	20.04	20.04	20.01	20.01	20.01	-0.55%	5,825
Apr 24, 2026	20.12	20.15	20.12	20.12	20.03	0.10%	4,886
Apr 23, 2026	20.14	20.17	20.10	20.10	20.01	-0.20%	6,853
Apr 22, 2026	20.12	20.17	20.12	20.14	20.04	0.20%	18,027
Apr 21, 2026	20.13	20.13	20.10	20.10	20.01	-0.15%	11,233
Apr 20, 2026	20.05	20.13	20.05	20.13	20.03	0.20%	3,030
Apr 17, 2026	20.08	20.11	20.08	20.09	20.00	0.20%	6,304
Apr 16, 2026	20.05	20.06	20.05	20.05	19.96	0.15%	12,903
Apr 15, 2026	20.05	20.06	20.01	20.02	19.93	-0.20%	278,108
Apr 14, 2026	20.04	20.07	20.04	20.06	19.97	0.20%	3,536
Apr 13, 2026	20.03	20.04	20.02	20.02	19.93	-	23,599
Apr 10, 2026	20.00	20.04	20.00	20.02	19.93	0.15%	6,382
Apr 9, 2026	19.98	20.04	19.98	19.99	19.90	-	11,359
Apr 8, 2026	20.01	20.01	19.99	19.99	19.90	0.15%	5,250
Apr 7, 2026	19.94	19.96	19.91	19.96	19.87	0.10%	23,867
Apr 6, 2026	19.93	19.95	19.92	19.94	19.85	-0.05%	3,688
Apr 2, 2026	19.95	19.95	19.93	19.95	19.86	-0.05%	1,208
Apr 1, 2026	19.94	19.96	19.92	19.96	19.87	0.20%	7,536
Mar 31, 2026	19.91	19.92	19.90	19.92	19.83	0.20%	15,585
Mar 30, 2026	19.85	19.88	19.85	19.88	19.79	0.15%	3,784
Mar 27, 2026	19.84	19.85	19.84	19.85	19.76	0.05%	2,268
Mar 26, 2026	19.89	19.89	19.83	19.84	19.75	-0.85%	6,537
Mar 25, 2026	20.02	20.02	20.00	20.01	19.82	0.50%	3,861
Mar 24, 2026	19.93	19.96	19.91	19.91	19.72	-0.20%	7,194
Mar 23, 2026	19.95	19.99	19.94	19.95	19.76	0.10%	22,574
Mar 20, 2026	19.95	19.95	19.90	19.93	19.74	-0.35%	157,494
Mar 19, 2026	19.98	20.00	19.96	20.00	19.81	-0.05%	9,372
Mar 18, 2026	20.04	20.04	20.01	20.01	19.82	-0.20%	9,989
Mar 17, 2026	20.05	20.06	20.04	20.05	19.86	0.20%	23,890
Mar 16, 2026	20.03	20.03	20.01	20.01	19.82	0.15%	3,791
Mar 13, 2026	20.05	20.05	19.97	19.98	19.79	-0.20%	31,949
Mar 12, 2026	20.05	20.07	20.02	20.02	19.83	-0.25%	13,077
Mar 11, 2026	20.08	20.11	20.07	20.07	19.88	-0.20%	6,805
Mar 10, 2026	20.13	20.14	20.11	20.11	19.92	-0.15%	14,114
Mar 9, 2026	20.08	20.14	20.08	20.14	19.95	-0.10%	11,884
Mar 6, 2026	20.15	20.16	20.15	20.16	19.97	-	182,875
Mar 5, 2026	20.17	20.17	20.14	20.16	19.97	-	9,566
Mar 4, 2026	20.15	20.16	20.14	20.16	19.97	0.10%	12,806
Mar 3, 2026	20.07	20.16	20.07	20.14	19.95	-0.25%	9,707
Mar 2, 2026	20.20	20.20	20.18	20.19	20.00	-0.35%	6,854
Feb 27, 2026	20.27	20.27	20.25	20.26	20.07	-0.20%	22,145
Feb 26, 2026	20.30	20.30	20.29	20.30	20.11	0.10%	8,431
Feb 25, 2026	20.28	20.28	20.28	20.28	20.09	-0.10%	4,922
Feb 24, 2026	20.30	20.30	20.29	20.30	20.11	-0.44%	26,723
Feb 23, 2026	20.40	20.41	20.39	20.39	20.10	-0.05%	9,680
Feb 20, 2026	20.41	20.41	20.38	20.40	20.11	-	10,898
Feb 19, 2026	20.40	20.41	20.39	20.40	20.11	0.05%	16,819
Feb 18, 2026	20.39	20.40	20.39	20.39	20.10	-0.05%	1,019