TSX:DXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	19.45	19.45	19.45	19.45	19.45	0.15%	142
Aug 12, 2026	19.41	19.42	19.41	19.42	19.42	0.10%	1,107
Aug 11, 2026	19.40	19.40	19.40	19.40	19.40	-	302
Aug 5, 2026	19.40	19.40	19.40	19.40	19.40	0.21%	430
Aug 4, 2026	19.35	19.36	19.35	19.36	19.36	0.31%	1,238
Jul 31, 2026	19.44	19.44	19.29	19.30	19.30	-0.16%	2,987
Jul 30, 2026	19.33	19.33	19.33	19.33	19.33	0.16%	11,214
Jul 29, 2026	19.21	19.30	19.21	19.30	19.30	-0.12%	11,813
Jul 27, 2026	19.41	19.41	19.41	19.41	19.32	-0.03%	2,026
Jul 24, 2026	19.40	19.41	19.40	19.41	19.33	0.10%	8,240
Jul 23, 2026	19.39	19.39	19.39	19.39	19.31	-0.46%	614
Jul 21, 2026	19.44	19.48	19.44	19.48	19.40	-	346
Jul 20, 2026	19.56	19.56	19.47	19.48	19.40	-0.20%	6,022
Jul 17, 2026	19.52	19.52	19.52	19.52	19.44	0.05%	299
Jul 16, 2026	19.38	19.53	19.38	19.51	19.43	-0.10%	2,540
Jul 15, 2026	19.37	19.53	19.37	19.53	19.45	0.21%	2,468
Jul 14, 2026	19.49	19.49	19.49	19.49	19.41	0.05%	101
Jul 13, 2026	19.60	19.60	19.48	19.48	19.40	-0.23%	2,762
Jul 10, 2026	19.53	19.53	19.53	19.53	19.44	0.13%	1,074
Jul 8, 2026	19.50	19.50	19.50	19.50	19.42	-0.20%	304
Jul 7, 2026	19.68	19.68	19.54	19.54	19.46	0.26%	691
Jul 3, 2026	19.44	19.50	19.44	19.49	19.41	-0.31%	4,426
Jul 2, 2026	19.65	19.65	19.55	19.55	19.47	-0.10%	7,168
Jun 30, 2026	19.57	19.57	19.57	19.57	19.49	0.05%	1,323
Jun 29, 2026	19.54	19.57	19.54	19.56	19.48	0.10%	1,549
Jun 26, 2026	19.45	19.55	19.45	19.54	19.46	-0.09%	10,364
Jun 24, 2026	19.64	19.65	19.64	19.64	19.48	0.13%	1,590
Jun 23, 2026	19.62	19.62	19.62	19.62	19.45	0.13%	1,015
Jun 22, 2026	19.66	19.66	19.59	19.59	19.43	-0.31%	1,181
Jun 19, 2026	19.79	19.79	19.65	19.65	19.49	0.05%	2,185
Jun 18, 2026	19.64	19.64	19.64	19.64	19.48	0.15%	212
Jun 12, 2026	19.61	19.61	19.61	19.61	19.45	0.15%	2,588
Jun 11, 2026	19.53	19.58	19.53	19.58	19.42	0.26%	4,116
Jun 10, 2026	19.53	19.53	19.53	19.53	19.37	-0.15%	1,095
Jun 9, 2026	19.56	19.56	19.56	19.56	19.40	0.20%	205
Jun 8, 2026	19.67	19.67	19.52	19.52	19.36	0.03%	2,955
Jun 5, 2026	19.54	19.54	19.52	19.52	19.35	-0.36%	1,109
Jun 4, 2026	19.77	19.77	19.58	19.59	19.42	0.13%	2,683
Jun 3, 2026	19.55	19.56	19.55	19.56	19.40	-	286
Jun 1, 2026	19.41	19.56	19.41	19.56	19.40	-0.10%	324
May 29, 2026	19.55	19.58	19.55	19.58	19.42	0.20%	1,529
May 28, 2026	19.54	19.54	19.54	19.54	19.38	0.13%	4,226
May 27, 2026	19.52	19.52	19.51	19.52	19.35	-0.03%	1,200
May 26, 2026	19.52	19.52	19.52	19.52	19.36	0.16%	146
May 25, 2026	19.56	19.57	19.56	19.57	19.32	0.20%	3,126
May 22, 2026	19.53	19.53	19.53	19.53	19.29	-	531
May 21, 2026	19.53	19.53	19.53	19.53	19.29	0.10%	7,043
May 20, 2026	19.50	19.51	19.50	19.51	19.27	0.31%	700
May 15, 2026	19.61	19.61	19.45	19.45	19.21	-0.56%	2,035
May 14, 2026	19.56	19.56	19.56	19.56	19.31	-0.05%	1,002