TSX:DXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.55	19.55	19.55	19.55	19.55	0.10%	112
Jul 31, 2025	19.53	19.53	19.53	19.53	19.53	-	314
Jul 30, 2025	19.53	19.53	19.53	19.53	19.53	0.05%	-
Jul 29, 2025	19.52	19.52	19.52	19.52	19.52	0.05%	2,000
Jul 28, 2025	19.69	19.69	19.51	19.51	19.51	-0.41%	1,200
Jul 25, 2025	19.59	19.59	19.59	19.59	19.50	0.05%	-
Jul 24, 2025	19.46	19.58	19.46	19.58	19.49	-0.05%	2,516
Jul 23, 2025	19.59	19.59	19.59	19.59	19.50	-	205
Jul 22, 2025	19.58	19.59	19.58	19.59	19.50	0.05%	400
Jul 21, 2025	19.57	19.58	19.57	19.58	19.49	0.20%	601
Jul 18, 2025	19.53	19.54	19.52	19.54	19.44	0.21%	2,700
Jul 17, 2025	19.50	19.50	19.50	19.50	19.41	0.10%	300
Jul 16, 2025	19.49	19.49	19.48	19.48	19.39	-	1,028
Jul 15, 2025	19.51	19.51	19.48	19.48	19.39	-0.05%	925
Jul 14, 2025	19.49	19.49	19.49	19.49	19.40	-0.10%	100
Jul 11, 2025	19.55	19.55	19.51	19.51	19.42	-0.26%	1,901
Jul 10, 2025	19.67	19.67	19.56	19.56	19.47	0.05%	1,200
Jul 9, 2025	19.54	19.55	19.54	19.55	19.45	0.15%	408
Jul 8, 2025	19.64	19.64	19.52	19.52	19.43	-0.10%	349
Jul 7, 2025	19.57	19.57	19.54	19.54	19.45	-0.20%	2,300
Jul 4, 2025	19.58	19.58	19.58	19.58	19.49	-0.15%	-
Jul 3, 2025	19.61	19.61	19.61	19.61	19.52	-	-
Jul 2, 2025	19.61	19.61	19.61	19.61	19.51	0.36%	200
Jun 30, 2025	19.54	19.54	19.54	19.54	19.45	0.15%	-
Jun 27, 2025	19.58	19.58	19.51	19.51	19.51	-0.10%	14,104
Jun 26, 2025	19.53	19.53	19.53	19.53	19.53	0.05%	600
Jun 25, 2025	19.52	19.52	19.52	19.52	19.52	-0.41%	326
Jun 24, 2025	19.61	19.62	19.60	19.60	19.51	0.10%	2,028
Jun 23, 2025	19.57	19.58	19.57	19.58	19.49	0.05%	5,625
Jun 20, 2025	19.56	19.57	19.56	19.57	19.47	0.51%	3,400
Jun 19, 2025	19.55	19.55	19.44	19.47	19.38	-0.36%	5,000
Jun 18, 2025	19.54	19.54	19.54	19.54	19.45	0.21%	420
Jun 17, 2025	19.50	19.50	19.50	19.50	19.41	-0.10%	-
Jun 16, 2025	19.51	19.52	19.51	19.52	19.43	0.21%	800
Jun 13, 2025	19.48	19.48	19.48	19.48	19.39	-0.20%	2,200
Jun 12, 2025	19.50	19.52	19.50	19.52	19.43	0.21%	3,300
Jun 11, 2025	19.35	19.49	19.35	19.48	19.39	0.15%	2,046
Jun 10, 2025	19.46	19.46	19.45	19.45	19.36	0.15%	2,500
Jun 9, 2025	19.42	19.42	19.42	19.42	19.33	-	1,326
Jun 6, 2025	19.44	19.44	19.42	19.42	19.33	-0.10%	1,200
Jun 5, 2025	19.44	19.44	19.44	19.44	19.35	-0.05%	300
Jun 4, 2025	19.43	19.45	19.43	19.45	19.36	0.31%	604
Jun 3, 2025	19.38	19.39	19.38	19.39	19.30	0.10%	200
Jun 2, 2025	19.37	19.37	19.37	19.37	19.28	0.26%	-
May 30, 2025	19.32	19.32	19.32	19.32	19.23	0.10%	-
May 29, 2025	19.27	19.34	19.27	19.30	19.21	-	1,700
May 28, 2025	19.18	19.31	19.18	19.30	19.21	-0.10%	919
May 27, 2025	19.32	19.32	19.32	19.32	19.23	-0.16%	200
May 26, 2025	19.48	19.48	19.35	19.35	19.17	0.26%	8,700
May 23, 2025	19.30	19.30	19.30	19.30	19.21	0.05%	100