TSX:DXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	69.63	69.63	69.30	69.52	69.52	-0.81%	1,958
Feb 3, 2025	69.26	70.50	69.26	70.09	70.09	-0.65%	28,603
Jan 31, 2025	71.32	71.32	70.34	70.55	70.55	-0.20%	6,600
Jan 30, 2025	69.88	70.91	69.84	70.69	70.69	1.07%	4,500
Jan 29, 2025	70.09	70.13	69.64	69.94	69.94	0.13%	3,935
Jan 28, 2025	68.76	69.88	68.19	69.85	69.85	1.81%	4,249
Jan 27, 2025	68.69	69.02	67.94	68.61	68.61	-4.27%	8,413
Jan 24, 2025	72.08	72.08	71.40	71.67	71.67	-0.53%	2,300
Jan 23, 2025	71.30	72.05	71.30	72.05	72.05	0.83%	8,800
Jan 22, 2025	71.41	71.59	71.20	71.46	71.46	1.48%	18,506
Jan 21, 2025	70.25	70.50	69.97	70.42	70.42	0.24%	6,900
Jan 20, 2025	69.99	70.35	69.94	70.25	70.25	0.21%	3,112
Jan 17, 2025	70.10	70.10	69.65	70.10	70.10	1.37%	3,233
Jan 16, 2025	69.24	69.30	69.05	69.15	69.15	0.73%	4,628
Jan 15, 2025	68.25	68.72	68.25	68.65	68.65	2.14%	16,412
Jan 14, 2025	67.54	67.54	66.94	67.21	67.21	0.25%	3,625
Jan 13, 2025	66.60	67.04	66.47	67.04	67.04	-0.97%	4,540
Jan 10, 2025	67.09	68.04	67.06	67.70	67.70	-1.37%	6,300
Jan 9, 2025	68.56	68.66	68.31	68.64	68.64	0.12%	5,700
Jan 8, 2025	68.43	68.67	68.12	68.56	68.56	0.20%	17,334
Jan 7, 2025	69.71	69.71	68.22	68.42	68.42	-1.50%	5,300
Jan 6, 2025	69.91	69.91	69.38	69.46	69.46	-0.09%	9,147
Jan 3, 2025	68.64	69.61	68.64	69.52	69.52	2.36%	4,125
Jan 2, 2025	68.53	68.53	67.61	67.92	67.92	1.18%	7,200
Dec 31, 2024	68.23	68.23	67.13	67.13	67.13	-0.75%	1,100
Dec 30, 2024	67.85	67.98	67.35	67.64	67.64	-1.26%	1,536
Dec 27, 2024	68.01	68.65	68.01	68.50	68.50	-1.31%	2,300
Dec 24, 2024	69.09	69.41	68.82	69.41	69.41	1.03%	3,300
Dec 23, 2024	68.46	68.80	68.46	68.70	68.70	0.35%	10,339
Dec 20, 2024	67.26	68.87	67.26	68.46	68.46	0.78%	5,100
Dec 19, 2024	68.21	68.37	67.84	67.93	67.93	0.59%	9,700
Dec 18, 2024	69.78	69.83	67.53	67.53	67.53	-3.22%	17,600
Dec 17, 2024	70.18	70.18	69.56	69.78	69.78	-1.12%	2,701
Dec 16, 2024	69.86	70.57	69.86	70.57	70.57	1.51%	18,229
Dec 13, 2024	69.95	70.03	69.52	69.52	69.52	0.07%	3,743
Dec 12, 2024	69.59	69.76	69.46	69.47	69.47	-0.19%	3,000
Dec 11, 2024	68.69	69.64	68.69	69.60	69.60	2.26%	13,938
Dec 10, 2024	68.51	68.51	68.04	68.06	68.06	-1.32%	1,420
Dec 9, 2024	70.20	70.20	68.91	68.97	68.97	-1.84%	2,305
Dec 6, 2024	70.04	70.26	69.97	70.26	70.26	1.27%	3,700
Dec 5, 2024	69.86	69.89	69.38	69.38	69.38	-0.79%	6,715
Dec 4, 2024	69.57	69.93	69.57	69.93	69.93	1.51%	3,126
Dec 3, 2024	68.55	68.94	68.55	68.89	68.89	0.64%	11,900
Dec 2, 2024	68.31	68.69	68.31	68.45	68.45	0.35%	5,400
Nov 29, 2024	67.74	68.38	67.74	68.21	68.21	0.71%	8,223
Nov 28, 2024	67.73	67.73	67.73	67.73	67.73	0.16%	200
Nov 27, 2024	68.48	68.48	67.41	67.62	67.62	-1.31%	2,748
Nov 26, 2024	68.10	68.52	68.10	68.52	68.52	1.50%	1,105
Nov 25, 2024	67.51	67.68	67.29	67.51	67.51	-0.13%	3,000
Nov 22, 2024	67.33	67.60	67.33	67.60	67.60	0.40%	4,200
Nov 21, 2024	67.18	67.60	67.16	67.33	67.33	0.49%	4,000
Nov 20, 2024	67.05	67.05	66.46	67.00	67.00	-	2,600
Nov 19, 2024	65.62	67.05	65.60	67.00	67.00	0.96%	8,741
Nov 18, 2024	66.80	66.86	66.20	66.36	66.36	-0.29%	3,212
Nov 15, 2024	67.27	67.27	66.24	66.55	66.55	-1.39%	4,919
Nov 14, 2024	67.90	67.91	67.47	67.49	67.49	-0.38%	2,906
Nov 13, 2024	68.16	68.26	67.75	67.75	67.75	0.71%	741
Nov 12, 2024	67.20	67.69	67.19	67.27	67.27	-1.45%	1,811
Nov 11, 2024	68.28	68.28	68.17	68.26	68.26	0.54%	1,200
Nov 8, 2024	67.17	67.96	67.17	67.89	67.89	1.10%	1,438
Nov 7, 2024	66.69	67.15	66.65	67.15	67.15	0.43%	7,511
Nov 6, 2024	66.35	66.86	65.77	66.86	66.86	3.59%	3,536
Nov 5, 2024	64.54	64.54	64.39	64.54	64.54	1.64%	1,200
Nov 4, 2024	63.73	63.83	63.50	63.50	63.50	-0.95%	3,935
Nov 1, 2024	64.19	64.19	64.11	64.11	64.11	0.45%	1,200
Oct 31, 2024	64.64	64.64	63.64	63.82	63.82	-2.58%	4,322
Oct 30, 2024	65.71	65.78	65.37	65.51	65.51	-0.08%	1,538
Oct 29, 2024	64.77	65.60	64.77	65.56	65.56	0.61%	1,904
Oct 28, 2024	65.47	65.47	65.15	65.16	65.16	0.59%	4,400
Oct 25, 2024	64.80	64.89	64.78	64.78	64.78	-0.37%	1,433
Oct 24, 2024	65.07	65.15	65.02	65.02	65.02	0.56%	1,300
Oct 23, 2024	65.15	65.15	64.32	64.66	64.66	-0.87%	4,000
Oct 22, 2024	65.03	65.23	65.03	65.23	65.23	-0.72%	1,710
Oct 21, 2024	65.45	65.80	65.45	65.70	65.70	-0.09%	5,400
Oct 18, 2024	65.73	65.76	65.61	65.76	65.76	0.38%	4,303
Oct 17, 2024	65.59	65.80	65.51	65.51	65.51	0.80%	1,500
Oct 16, 2024	65.32	65.32	64.98	64.99	64.99	-0.14%	2,543
Oct 15, 2024	65.05	65.69	64.99	65.08	65.08	0.05%	7,726
Oct 11, 2024	64.23	65.05	64.23	65.05	65.05	1.58%	8,400
Oct 10, 2024	63.22	64.35	63.22	64.04	64.04	-0.34%	4,700
Oct 9, 2024	63.33	64.26	63.33	64.26	64.26	1.34%	2,800
Oct 8, 2024	63.02	63.56	63.02	63.41	63.41	1.80%	5,700
Oct 7, 2024	62.78	62.82	62.29	62.29	62.29	-0.38%	1,534
Oct 4, 2024	62.44	62.55	62.15	62.53	62.53	1.10%	2,200
Oct 3, 2024	61.70	62.02	61.70	61.85	61.85	0.05%	2,700
Oct 2, 2024	61.45	61.82	61.45	61.82	61.82	0.18%	1,600
Oct 1, 2024	62.37	62.37	61.57	61.71	61.71	-1.22%	8,739
Sep 30, 2024	61.95	62.47	61.95	62.47	62.47	0.35%	2,800
Sep 27, 2024	62.68	62.68	62.15	62.25	62.25	-0.54%	11,541
Sep 26, 2024	62.95	62.95	62.36	62.59	62.59	0.43%	1,700
Sep 25, 2024	62.25	62.50	62.25	62.32	62.32	0.02%	3,000
Sep 24, 2024	62.30	62.36	62.29	62.31	62.31	0.26%	1,731
Sep 23, 2024	62.05	62.21	62.05	62.15	62.15	-0.34%	6,124
Sep 20, 2024	61.88	62.37	61.88	62.36	62.36	0.16%	6,848
Sep 19, 2024	62.17	62.33	62.10	62.26	62.26	1.73%	3,706
Sep 18, 2024	60.83	61.40	60.83	61.20	61.20	0.69%	2,236
Sep 17, 2024	60.91	60.91	60.71	60.78	60.78	-0.21%	1,400
Sep 16, 2024	60.71	60.91	60.61	60.91	60.91	0.33%	3,500
Sep 13, 2024	60.55	60.83	60.50	60.71	60.71	1.28%	1,300
Sep 12, 2024	59.85	60.19	59.85	59.94	59.94	0.99%	1,145