TSX:DXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	55.95	55.95	55.95	55.95	55.95	3.75%	141
Jul 22, 2026	53.93	53.93	53.93	53.93	53.93	-1.32%	100
Jul 14, 2026	54.65	54.65	54.65	54.65	54.65	0.11%	100
Jul 13, 2026	54.43	54.59	54.43	54.59	54.59	0.68%	200
Jul 10, 2026	54.22	54.22	54.22	54.22	54.22	5.55%	102
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