TSX:DXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	49.88	49.88	49.88	49.88	49.88	1.09%	101
May 13, 2026	49.35	49.35	49.34	49.34	49.34	-0.74%	200
May 11, 2026	49.71	49.71	49.71	49.71	49.71	-0.36%	503
May 7, 2026	50.22	50.22	49.89	49.89	49.89	-0.50%	262
May 1, 2026	50.05	50.18	50.05	50.14	50.14	1.18%	1,000
Apr 30, 2026	49.56	49.56	49.56	49.56	49.56	-0.79%	100
Apr 24, 2026	49.95	49.95	49.95	49.95	49.95	-0.52%	101
Apr 23, 2026	50.27	50.27	49.99	50.21	50.21	-0.69%	800
Apr 22, 2026	50.56	50.56	50.56	50.56	50.56	4.08%	300
Apr 6, 2026	48.59	48.59	48.58	48.58	48.58	2.12%	53,100
Mar 25, 2026	47.85	47.85	47.57	47.57	47.47	0.89%	602
Mar 20, 2026	47.15	47.15	47.15	47.15	47.05	-0.43%	141
Mar 19, 2026	47.36	47.36	47.36	47.36	47.26	-1.61%	100
Mar 17, 2026	48.39	48.39	48.10	48.13	48.03	0.69%	5,600
Mar 13, 2026	47.80	47.80	47.80	47.80	47.70	-1.26%	450
Mar 10, 2026	48.51	48.79	48.41	48.41	48.31	-1.12%	3,715
Mar 9, 2026	48.84	48.96	48.84	48.96	48.86	-1.77%	1,629
Mar 5, 2026	49.74	49.84	49.74	49.84	49.74	1.01%	517
Mar 3, 2026	49.29	49.34	49.29	49.34	49.24	-2.24%	1,107
Mar 2, 2026	50.47	50.47	50.47	50.47	50.36	0.24%	327
Feb 27, 2026	50.28	50.35	50.28	50.35	50.24	1.00%	1,204
Feb 23, 2026	49.85	49.85	49.85	49.85	49.75	-1.19%	264
Feb 19, 2026	50.45	50.45	50.45	50.45	50.34	-0.92%	200
Feb 18, 2026	50.92	50.92	50.92	50.92	50.81	1.23%	115
Feb 17, 2026	50.30	50.30	50.30	50.30	50.19	-4.01%	100
Feb 9, 2026	52.37	52.40	52.37	52.40	52.29	-0.04%	300
Feb 6, 2026	52.42	52.42	52.42	52.42	52.31	-0.04%	100
Feb 5, 2026	52.71	52.71	52.44	52.44	52.33	0.10%	1,338
Feb 3, 2026	52.70	52.75	52.34	52.39	52.28	-0.08%	12,550
Jan 29, 2026	52.43	52.43	52.43	52.43	52.32	-1.15%	100
Jan 26, 2026	53.04	53.04	53.04	53.04	52.93	0.08%	122
Jan 21, 2026	53.00	53.00	53.00	53.00	52.89	-0.08%	100
Jan 20, 2026	53.07	53.07	53.04	53.04	52.93	-1.16%	600
Jan 19, 2026	53.66	53.66	53.66	53.66	53.55	-0.07%	2,002
Jan 13, 2026	53.74	53.74	53.70	53.70	53.59	-1.16%	9,500
Jan 12, 2026	54.33	54.33	54.33	54.33	54.22	0.07%	100
Jan 7, 2026	54.29	54.29	54.29	54.29	54.18	0.31%	139
Jan 6, 2026	54.12	54.12	54.12	54.12	54.01	1.33%	101
Jan 2, 2026	53.41	53.41	53.41	53.41	53.30	0.28%	337
Dec 31, 2025	53.26	53.26	53.26	53.26	53.15	-0.78%	100
Dec 30, 2025	53.68	53.68	53.68	53.68	53.57	0.15%	300
Dec 22, 2025	53.61	53.61	53.60	53.60	53.18	1.65%	1,400
Dec 12, 2025	52.73	52.73	52.73	52.73	52.32	1.29%	100
Dec 10, 2025	52.06	52.06	52.06	52.06	51.66	-0.19%	100
Dec 9, 2025	52.16	52.16	52.16	52.16	51.76	-0.08%	100
Dec 4, 2025	52.20	52.20	52.20	52.20	51.80	0.02%	164
Dec 2, 2025	52.19	52.19	52.19	52.19	51.79	-0.04%	100
Nov 27, 2025	52.00	52.21	52.00	52.21	51.81	1.71%	1,350
Nov 25, 2025	51.33	51.33	51.33	51.33	50.93	1.83%	100
Nov 20, 2025	50.41	50.41	50.41	50.41	50.02	-0.16%	100