TSX:DXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.37	51.37	51.37	51.37	51.37	-0.93%	100
Jun 24, 2026	51.81	51.97	51.81	51.95	51.85	-0.38%	2,312
Jun 22, 2026	52.30	52.30	52.15	52.15	52.05	2.17%	584
Jun 11, 2026	51.04	51.04	51.04	51.04	50.94	0.93%	200
Jun 9, 2026	50.57	50.57	50.57	50.57	50.47	0.08%	100
Jun 8, 2026	50.53	50.53	50.53	50.53	50.43	0.46%	100
Jun 5, 2026	50.30	50.30	50.30	50.30	50.20	-0.08%	100
Jun 4, 2026	50.34	50.34	50.34	50.34	50.24	0.32%	110
Jun 1, 2026	50.18	50.18	50.18	50.18	50.08	2.10%	100
May 15, 2026	49.30	49.30	49.15	49.15	49.06	-1.46%	300
May 14, 2026	49.88	49.88	49.88	49.88	49.78	1.09%	101
May 13, 2026	49.35	49.35	49.34	49.34	49.25	-0.74%	200
May 11, 2026	49.71	49.71	49.71	49.71	49.61	-0.36%	503
May 7, 2026	50.22	50.22	49.89	49.89	49.79	-0.50%	262
May 1, 2026	50.05	50.18	50.05	50.14	50.04	1.18%	1,000
Apr 30, 2026	49.56	49.56	49.56	49.56	49.46	-0.79%	100
Apr 24, 2026	49.95	49.95	49.95	49.95	49.85	-0.52%	101
Apr 23, 2026	50.27	50.27	49.99	50.21	50.11	-0.69%	800
Apr 22, 2026	50.56	50.56	50.56	50.56	50.46	4.08%	300
Apr 6, 2026	48.59	48.59	48.58	48.58	48.49	2.34%	53,100
Mar 25, 2026	47.85	47.85	47.57	47.57	47.38	0.89%	602
Mar 20, 2026	47.15	47.15	47.15	47.15	46.96	-0.43%	141
Mar 19, 2026	47.36	47.36	47.36	47.36	47.16	-1.61%	100
Mar 17, 2026	48.39	48.39	48.10	48.13	47.94	0.69%	5,600
Mar 13, 2026	47.80	47.80	47.80	47.80	47.61	-1.26%	450
Mar 10, 2026	48.51	48.79	48.41	48.41	48.22	-1.12%	3,715
Mar 9, 2026	48.84	48.96	48.84	48.96	48.76	-1.77%	1,629
Mar 5, 2026	49.74	49.84	49.74	49.84	49.64	1.01%	517
Mar 3, 2026	49.29	49.34	49.29	49.34	49.14	-2.24%	1,107
Mar 2, 2026	50.47	50.47	50.47	50.47	50.27	0.24%	327
Feb 27, 2026	50.28	50.35	50.28	50.35	50.15	1.00%	1,204
Feb 23, 2026	49.85	49.85	49.85	49.85	49.65	-1.19%	264
Feb 19, 2026	50.45	50.45	50.45	50.45	50.25	-0.92%	200
Feb 18, 2026	50.92	50.92	50.92	50.92	50.72	1.23%	115
Feb 17, 2026	50.30	50.30	50.30	50.30	50.10	-4.01%	100
Feb 9, 2026	52.37	52.40	52.37	52.40	52.19	-0.04%	300
Feb 6, 2026	52.42	52.42	52.42	52.42	52.21	-0.04%	100
Feb 5, 2026	52.71	52.71	52.44	52.44	52.23	0.10%	1,338
Feb 3, 2026	52.70	52.75	52.34	52.39	52.18	-0.08%	12,550
Jan 29, 2026	52.43	52.43	52.43	52.43	52.22	-1.15%	100
Jan 26, 2026	53.04	53.04	53.04	53.04	52.83	0.08%	122
Jan 21, 2026	53.00	53.00	53.00	53.00	52.79	-0.08%	100
Jan 20, 2026	53.07	53.07	53.04	53.04	52.83	-1.16%	600
Jan 19, 2026	53.66	53.66	53.66	53.66	53.44	-0.07%	2,002
Jan 13, 2026	53.74	53.74	53.70	53.70	53.48	-1.16%	9,500
Jan 12, 2026	54.33	54.33	54.33	54.33	54.11	0.07%	100
Jan 7, 2026	54.29	54.29	54.29	54.29	54.07	0.31%	139
Jan 6, 2026	54.12	54.12	54.12	54.12	53.90	1.33%	101
Jan 2, 2026	53.41	53.41	53.41	53.41	53.20	0.28%	337
Dec 31, 2025	53.26	53.26	53.26	53.26	53.05	-0.78%	100