TSX:DXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	52.37	52.40	52.37	52.40	52.40	-0.04%	300
Feb 6, 2026	52.42	52.42	52.42	52.42	52.42	-0.04%	100
Feb 5, 2026	52.71	52.71	52.44	52.44	52.44	0.10%	1,338
Feb 3, 2026	52.70	52.75	52.34	52.39	52.39	-0.08%	12,550
Jan 29, 2026	52.43	52.43	52.43	52.43	52.43	-1.15%	100
Jan 26, 2026	53.04	53.04	53.04	53.04	53.04	0.08%	122
Jan 21, 2026	53.00	53.00	53.00	53.00	53.00	-0.08%	100
Jan 20, 2026	53.07	53.07	53.04	53.04	53.04	-1.16%	600
Jan 19, 2026	53.66	53.66	53.66	53.66	53.66	-0.07%	2,002
Jan 13, 2026	53.74	53.74	53.70	53.70	53.70	-1.16%	9,500
Jan 12, 2026	54.33	54.33	54.33	54.33	54.33	0.07%	100
Jan 7, 2026	54.29	54.29	54.29	54.29	54.29	0.31%	139
Jan 6, 2026	54.12	54.12	54.12	54.12	54.12	1.33%	101
Jan 2, 2026	53.41	53.41	53.41	53.41	53.41	0.28%	337
Dec 31, 2025	53.26	53.26	53.26	53.26	53.26	-0.78%	100
Dec 30, 2025	53.68	53.68	53.68	53.68	53.68	0.15%	300
Dec 22, 2025	53.61	53.61	53.60	53.60	53.30	1.65%	1,400
Dec 12, 2025	52.73	52.73	52.73	52.73	52.43	1.29%	100
Dec 10, 2025	52.06	52.06	52.06	52.06	51.77	-0.19%	100
Dec 9, 2025	52.16	52.16	52.16	52.16	51.86	-0.08%	100
Dec 4, 2025	52.20	52.20	52.20	52.20	51.90	0.02%	164
Dec 2, 2025	52.19	52.19	52.19	52.19	51.89	-0.04%	100
Nov 27, 2025	52.00	52.21	52.00	52.21	51.91	1.71%	1,350
Nov 25, 2025	51.33	51.33	51.33	51.33	51.04	1.83%	100
Nov 20, 2025	50.41	50.41	50.41	50.41	50.12	-0.16%	100
Nov 19, 2025	50.49	50.49	50.49	50.49	50.20	-1.00%	100
Nov 11, 2025	51.00	51.00	51.00	51.00	50.71	0.57%	101
Nov 10, 2025	50.63	50.71	50.63	50.71	50.42	0.68%	300
Nov 4, 2025	50.37	50.37	50.37	50.37	50.09	-1.68%	235
Oct 27, 2025	51.23	51.23	51.23	51.23	50.94	1.01%	200
Oct 22, 2025	50.72	50.72	50.72	50.72	50.43	-2.57%	105
Oct 8, 2025	52.06	52.06	52.06	52.06	51.77	0.23%	100
Oct 7, 2025	51.94	51.94	51.94	51.94	51.65	-1.12%	200
Sep 30, 2025	52.53	52.53	52.53	52.53	52.23	0.63%	200
Sep 24, 2025	52.20	52.20	52.20	52.20	51.90	-1.04%	101
Sep 19, 2025	52.75	52.75	52.75	52.75	52.35	-0.28%	100
Sep 17, 2025	52.90	52.90	52.90	52.90	52.50	-0.56%	100
Sep 12, 2025	53.20	53.20	53.20	53.20	52.80	1.43%	200
Sep 8, 2025	52.45	52.45	52.45	52.45	52.05	-0.46%	201
Sep 5, 2025	52.69	52.69	52.69	52.69	52.29	1.15%	100
Sep 3, 2025	52.09	52.09	52.09	52.09	51.70	0.39%	300
Sep 2, 2025	51.89	51.89	51.89	51.89	51.50	-1.12%	102
Aug 29, 2025	52.48	52.48	52.48	52.48	52.08	-0.55%	300
Aug 28, 2025	52.77	52.77	52.77	52.77	52.37	-0.40%	200
Aug 27, 2025	52.99	52.99	52.98	52.98	52.58	-1.36%	1,200
Aug 25, 2025	53.71	53.71	53.71	53.71	53.30	-	100
Aug 22, 2025	53.71	53.71	53.71	53.71	53.30	0.79%	100
Aug 20, 2025	53.29	53.29	53.29	53.29	52.89	0.70%	100
Aug 18, 2025	52.93	52.93	52.92	52.92	52.52	-0.18%	821
Aug 15, 2025	53.02	53.02	53.02	53.02	52.62	0.45%	101