TSX:DXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	19.57	19.57	19.55	19.56	19.56	-0.33%	1,189
Apr 23, 2026	19.57	19.62	19.57	19.62	19.54	-0.20%	340
Apr 22, 2026	19.67	19.67	19.66	19.66	19.58	0.13%	1,356
Apr 21, 2026	19.60	19.65	19.60	19.64	19.55	-0.13%	1,709
Apr 20, 2026	19.66	19.66	19.66	19.66	19.58	0.28%	2,739
Apr 16, 2026	19.63	19.63	19.61	19.61	19.52	-0.23%	1,220
Apr 15, 2026	19.65	19.65	19.65	19.65	19.57	0.54%	922
Apr 10, 2026	19.46	19.55	19.46	19.55	19.46	-0.28%	3,554
Apr 9, 2026	19.60	19.60	19.60	19.60	19.52	0.03%	422
Apr 8, 2026	19.48	19.60	19.48	19.60	19.51	0.59%	745
Apr 7, 2026	19.47	19.48	19.45	19.48	19.40	-	415
Apr 6, 2026	19.62	19.62	19.48	19.48	19.40	0.10%	1,347
Apr 2, 2026	19.40	19.46	19.40	19.46	19.38	0.13%	1,605
Apr 1, 2026	19.52	19.52	19.44	19.44	19.35	0.28%	395
Mar 31, 2026	19.38	19.39	19.38	19.38	19.30	0.52%	6,118
Mar 27, 2026	19.24	19.28	19.22	19.28	19.20	0.10%	1,968
Mar 26, 2026	19.59	19.59	19.26	19.26	19.18	-1.23%	5,941
Mar 25, 2026	19.50	19.50	19.50	19.50	19.34	0.31%	1,112
Mar 24, 2026	19.41	19.44	19.41	19.44	19.28	-0.15%	923
Mar 23, 2026	19.48	19.49	19.46	19.47	19.31	0.41%	14,818
Mar 20, 2026	19.43	19.43	19.39	19.39	19.23	-0.67%	1,292
Mar 19, 2026	19.53	19.53	19.52	19.52	19.36	-0.20%	5,163
Mar 17, 2026	19.55	19.56	19.55	19.56	19.40	0.20%	3,424
Mar 16, 2026	19.51	19.52	19.51	19.52	19.36	0.44%	2,826
Mar 13, 2026	19.44	19.44	19.44	19.44	19.27	-0.33%	1,034
Mar 12, 2026	19.50	19.50	19.50	19.50	19.34	-0.28%	204
Mar 11, 2026	19.59	19.59	19.56	19.56	19.39	-0.58%	2,719
Mar 10, 2026	19.66	19.67	19.66	19.67	19.51	0.15%	5,239
Mar 9, 2026	19.63	19.64	19.63	19.64	19.48	-	3,051
Mar 6, 2026	19.66	19.66	19.64	19.64	19.48	-0.15%	4,295
Mar 5, 2026	19.67	19.67	19.67	19.67	19.51	-0.25%	159
Mar 4, 2026	19.72	19.74	19.72	19.72	19.56	0.10%	3,630
Mar 3, 2026	19.61	19.71	19.61	19.70	19.54	-0.05%	2,339
Mar 2, 2026	19.71	19.71	19.71	19.71	19.55	-0.20%	6,730
Feb 27, 2026	19.76	19.76	19.75	19.75	19.58	-0.10%	1,296
Feb 26, 2026	19.77	19.77	19.77	19.77	19.60	-	200
Feb 25, 2026	19.77	19.77	19.76	19.77	19.60	-	2,819
Feb 24, 2026	19.88	19.88	19.77	19.77	19.60	-0.43%	1,247
Feb 23, 2026	19.97	19.97	19.86	19.86	19.61	-0.03%	1,250
Feb 20, 2026	19.86	19.86	19.86	19.86	19.61	0.20%	638
Feb 19, 2026	19.82	19.83	19.82	19.82	19.57	-	3,786
Feb 13, 2026	19.96	19.96	19.82	19.82	19.57	0.25%	309
Feb 11, 2026	19.77	19.77	19.77	19.77	19.52	-	2,081
Feb 10, 2026	19.88	19.88	19.77	19.77	19.52	0.10%	551
Feb 9, 2026	19.75	19.75	19.75	19.75	19.50	0.08%	1,055
Feb 6, 2026	19.84	19.84	19.73	19.74	19.49	0.18%	1,830
Feb 5, 2026	19.72	19.72	19.69	19.70	19.45	0.05%	3,030
Feb 4, 2026	19.68	19.69	19.68	19.69	19.44	0.05%	963
Feb 3, 2026	19.68	19.68	19.68	19.68	19.43	-0.10%	322
Feb 2, 2026	19.70	19.70	19.70	19.70	19.45	0.15%	1,285