TSX:DXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.45	19.55	19.45	19.54	19.54	-0.09%	10,364
Jun 24, 2026	19.64	19.65	19.64	19.64	19.56	0.13%	1,590
Jun 23, 2026	19.62	19.62	19.62	19.62	19.53	0.13%	1,015
Jun 22, 2026	19.66	19.66	19.59	19.59	19.51	-0.31%	1,181
Jun 19, 2026	19.79	19.79	19.65	19.65	19.57	0.05%	2,185
Jun 18, 2026	19.64	19.64	19.64	19.64	19.56	0.15%	212
Jun 12, 2026	19.61	19.61	19.61	19.61	19.53	0.15%	2,588
Jun 11, 2026	19.53	19.58	19.53	19.58	19.50	0.26%	4,116
Jun 10, 2026	19.53	19.53	19.53	19.53	19.45	-0.15%	1,095
Jun 9, 2026	19.56	19.56	19.56	19.56	19.48	0.20%	205
Jun 8, 2026	19.67	19.67	19.52	19.52	19.44	0.03%	2,955
Jun 5, 2026	19.54	19.54	19.52	19.52	19.43	-0.36%	1,109
Jun 4, 2026	19.77	19.77	19.58	19.59	19.50	0.13%	2,683
Jun 3, 2026	19.55	19.56	19.55	19.56	19.48	-	286
Jun 1, 2026	19.41	19.56	19.41	19.56	19.48	-0.10%	324
May 29, 2026	19.55	19.58	19.55	19.58	19.50	0.20%	1,529
May 28, 2026	19.54	19.54	19.54	19.54	19.46	0.13%	4,226
May 27, 2026	19.52	19.52	19.51	19.52	19.43	-0.03%	1,200
May 26, 2026	19.52	19.52	19.52	19.52	19.44	0.16%	146
May 25, 2026	19.56	19.57	19.56	19.57	19.41	0.20%	3,126
May 22, 2026	19.53	19.53	19.53	19.53	19.37	-	531
May 21, 2026	19.53	19.53	19.53	19.53	19.37	0.10%	7,043
May 20, 2026	19.50	19.51	19.50	19.51	19.35	0.31%	700
May 15, 2026	19.61	19.61	19.45	19.45	19.29	-0.56%	2,035
May 14, 2026	19.56	19.56	19.56	19.56	19.40	-0.05%	1,002
May 8, 2026	19.56	19.58	19.56	19.57	19.41	0.26%	4,913
May 7, 2026	19.53	19.54	19.52	19.52	19.36	-0.36%	1,299
May 6, 2026	19.55	19.59	19.55	19.59	19.43	0.46%	7,213
May 5, 2026	19.51	19.52	19.50	19.50	19.34	0.21%	1,295
May 4, 2026	19.30	19.46	19.30	19.46	19.30	-0.49%	5,200
Apr 27, 2026	19.57	19.57	19.55	19.56	19.39	0.09%	1,189
Apr 23, 2026	19.57	19.62	19.57	19.62	19.37	-0.20%	340
Apr 22, 2026	19.67	19.67	19.66	19.66	19.41	0.13%	1,356
Apr 21, 2026	19.60	19.65	19.60	19.64	19.39	-0.13%	1,709
Apr 20, 2026	19.66	19.66	19.66	19.66	19.41	0.28%	2,739
Apr 16, 2026	19.63	19.63	19.61	19.61	19.36	-0.23%	1,220
Apr 15, 2026	19.65	19.65	19.65	19.65	19.40	0.54%	922
Apr 10, 2026	19.46	19.55	19.46	19.55	19.30	-0.28%	3,554
Apr 9, 2026	19.60	19.60	19.60	19.60	19.36	0.03%	422
Apr 8, 2026	19.48	19.60	19.48	19.60	19.35	0.59%	745
Apr 7, 2026	19.47	19.48	19.45	19.48	19.24	-	415
Apr 6, 2026	19.62	19.62	19.48	19.48	19.24	0.10%	1,347
Apr 2, 2026	19.40	19.46	19.40	19.46	19.22	0.13%	1,605
Apr 1, 2026	19.52	19.52	19.44	19.44	19.19	0.28%	395
Mar 31, 2026	19.38	19.39	19.38	19.38	19.14	0.52%	6,118
Mar 27, 2026	19.24	19.28	19.22	19.28	19.04	0.10%	1,968
Mar 26, 2026	19.59	19.59	19.26	19.26	19.02	-0.81%	5,941
Mar 25, 2026	19.50	19.50	19.50	19.50	19.18	0.31%	1,112
Mar 24, 2026	19.41	19.44	19.41	19.44	19.12	-0.15%	923
Mar 23, 2026	19.48	19.49	19.46	19.47	19.15	0.41%	14,818