TSX:DXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.24	19.28	19.22	19.28	19.28	0.10%	1,968
Mar 26, 2026	19.59	19.59	19.26	19.26	19.26	-1.23%	5,941
Mar 25, 2026	19.50	19.50	19.50	19.50	19.42	0.31%	1,112
Mar 24, 2026	19.41	19.44	19.41	19.44	19.36	-0.15%	923
Mar 23, 2026	19.48	19.49	19.46	19.47	19.39	0.41%	14,818
Mar 20, 2026	19.43	19.43	19.39	19.39	19.31	-0.67%	1,292
Mar 19, 2026	19.53	19.53	19.52	19.52	19.44	-0.20%	5,163
Mar 17, 2026	19.55	19.56	19.55	19.56	19.48	0.20%	3,424
Mar 16, 2026	19.51	19.52	19.51	19.52	19.44	0.44%	2,826
Mar 13, 2026	19.44	19.44	19.44	19.44	19.35	-0.33%	1,034
Mar 12, 2026	19.50	19.50	19.50	19.50	19.42	-0.28%	204
Mar 11, 2026	19.59	19.59	19.56	19.56	19.47	-0.58%	2,719
Mar 10, 2026	19.66	19.67	19.66	19.67	19.59	0.15%	5,239
Mar 9, 2026	19.63	19.64	19.63	19.64	19.56	-	3,051
Mar 6, 2026	19.66	19.66	19.64	19.64	19.56	-0.15%	4,295
Mar 5, 2026	19.67	19.67	19.67	19.67	19.59	-0.25%	159
Mar 4, 2026	19.72	19.74	19.72	19.72	19.64	0.10%	3,630
Mar 3, 2026	19.61	19.71	19.61	19.70	19.62	-0.05%	2,339
Mar 2, 2026	19.71	19.71	19.71	19.71	19.63	-0.20%	6,730
Feb 27, 2026	19.76	19.76	19.75	19.75	19.67	-0.10%	1,296
Feb 26, 2026	19.77	19.77	19.77	19.77	19.69	-	200
Feb 25, 2026	19.77	19.77	19.76	19.77	19.69	-	2,819
Feb 24, 2026	19.88	19.88	19.77	19.77	19.69	-0.43%	1,247
Feb 23, 2026	19.97	19.97	19.86	19.86	19.69	-0.03%	1,250
Feb 20, 2026	19.86	19.86	19.86	19.86	19.69	0.20%	638
Feb 19, 2026	19.82	19.83	19.82	19.82	19.66	-	3,786
Feb 13, 2026	19.96	19.96	19.82	19.82	19.66	0.25%	309
Feb 11, 2026	19.77	19.77	19.77	19.77	19.61	-	2,081
Feb 10, 2026	19.88	19.88	19.77	19.77	19.61	0.10%	551
Feb 9, 2026	19.75	19.75	19.75	19.75	19.59	0.08%	1,055
Feb 6, 2026	19.84	19.84	19.73	19.74	19.57	0.18%	1,830
Feb 5, 2026	19.72	19.72	19.69	19.70	19.54	0.05%	3,030
Feb 4, 2026	19.68	19.69	19.68	19.69	19.53	0.05%	963
Feb 3, 2026	19.68	19.68	19.68	19.68	19.52	-0.10%	322
Feb 2, 2026	19.70	19.70	19.70	19.70	19.54	0.15%	1,285
Jan 30, 2026	19.65	19.67	19.65	19.67	19.51	0.05%	400
Jan 29, 2026	19.67	19.68	19.66	19.66	19.50	0.05%	1,635
Jan 28, 2026	19.66	19.67	19.65	19.65	19.49	-0.08%	6,710
Jan 27, 2026	19.77	19.77	19.67	19.67	19.50	-0.43%	1,020
Jan 26, 2026	19.86	19.86	19.75	19.75	19.50	0.05%	1,600
Jan 22, 2026	19.84	19.84	19.74	19.74	19.49	0.10%	1,285
Jan 21, 2026	19.70	19.72	19.69	19.72	19.47	-	9,363
Jan 19, 2026	19.60	19.75	19.60	19.72	19.47	-0.05%	8,521
Jan 15, 2026	19.73	19.73	19.73	19.73	19.48	-0.05%	156
Jan 14, 2026	19.83	19.83	19.72	19.74	19.49	0.15%	655
Jan 13, 2026	19.81	19.81	19.71	19.71	19.46	0.15%	1,652
Jan 12, 2026	19.55	19.70	19.55	19.68	19.44	-0.15%	5,803
Jan 9, 2026	19.71	19.71	19.71	19.71	19.46	0.15%	223
Jan 8, 2026	19.78	19.78	19.68	19.68	19.44	-0.05%	2,696
Jan 7, 2026	19.57	19.69	19.57	19.69	19.45	0.05%	680