TSX:DXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.21	19.21	19.21	19.21	19.21	-0.16%	115
Sep 17, 2026	19.16	19.24	19.16	19.24	19.24	0.26%	1,903
Sep 11, 2026	19.23	19.23	19.19	19.19	19.19	-0.16%	5,152
Sep 10, 2026	19.22	19.22	19.22	19.22	19.22	-0.36%	1,005
Sep 9, 2026	19.32	19.32	19.29	19.29	19.29	-0.26%	1,187
Sep 3, 2026	19.34	19.34	19.34	19.34	19.34	0.16%	1,006
Sep 2, 2026	19.20	19.31	19.20	19.31	19.31	0.05%	1,416
Sep 1, 2026	19.32	19.32	19.30	19.30	19.30	-0.26%	891
Aug 31, 2026	19.46	19.46	19.35	19.35	19.35	-0.10%	1,300
Aug 28, 2026	19.37	19.37	19.37	19.37	19.37	-0.05%	1,000
Aug 27, 2026	19.51	19.51	19.38	19.38	19.38	-	612
Aug 26, 2026	19.38	19.38	19.38	19.38	19.38	-0.04%	3,047
Aug 25, 2026	19.49	19.49	19.47	19.47	19.39	0.26%	2,468
Aug 20, 2026	19.42	19.42	19.42	19.42	19.34	0.10%	1,100
Aug 18, 2026	19.37	19.40	19.37	19.40	19.32	-0.15%	821
Aug 17, 2026	19.49	19.49	19.43	19.43	19.35	-	990
Aug 14, 2026	19.43	19.43	19.43	19.43	19.35	-0.10%	1,059
Aug 13, 2026	19.45	19.45	19.45	19.45	19.37	0.15%	142
Aug 12, 2026	19.41	19.42	19.41	19.42	19.34	0.10%	1,107
Aug 11, 2026	19.40	19.40	19.40	19.40	19.32	-	302
Aug 5, 2026	19.40	19.40	19.40	19.40	19.32	0.21%	430
Aug 4, 2026	19.35	19.36	19.35	19.36	19.28	0.31%	1,238
Jul 31, 2026	19.44	19.44	19.29	19.30	19.22	-0.16%	2,987
Jul 30, 2026	19.33	19.33	19.33	19.33	19.25	0.16%	11,214
Jul 29, 2026	19.21	19.30	19.21	19.30	19.22	-0.12%	11,813
Jul 27, 2026	19.41	19.41	19.41	19.41	19.24	-0.03%	2,026
Jul 24, 2026	19.40	19.41	19.40	19.41	19.25	0.10%	8,240
Jul 23, 2026	19.39	19.39	19.39	19.39	19.23	-0.46%	614
Jul 21, 2026	19.44	19.48	19.44	19.48	19.32	-	346
Jul 20, 2026	19.56	19.56	19.47	19.48	19.32	-0.20%	6,022
Jul 17, 2026	19.52	19.52	19.52	19.52	19.36	0.05%	299
Jul 16, 2026	19.38	19.53	19.38	19.51	19.35	-0.10%	2,540
Jul 15, 2026	19.37	19.53	19.37	19.53	19.37	0.21%	2,468
Jul 14, 2026	19.49	19.49	19.49	19.49	19.33	0.05%	101
Jul 13, 2026	19.60	19.60	19.48	19.48	19.32	-0.23%	2,762
Jul 10, 2026	19.53	19.53	19.53	19.53	19.36	0.13%	1,074
Jul 8, 2026	19.50	19.50	19.50	19.50	19.34	-0.20%	304
Jul 7, 2026	19.68	19.68	19.54	19.54	19.38	0.26%	691
Jul 3, 2026	19.44	19.50	19.44	19.49	19.33	-0.31%	4,426
Jul 2, 2026	19.65	19.65	19.55	19.55	19.39	-0.10%	7,168
Jun 30, 2026	19.57	19.57	19.57	19.57	19.41	0.05%	1,323
Jun 29, 2026	19.54	19.57	19.54	19.56	19.40	0.10%	1,549
Jun 26, 2026	19.45	19.55	19.45	19.54	19.38	-0.09%	10,364
Jun 24, 2026	19.64	19.65	19.64	19.64	19.39	0.13%	1,590
Jun 23, 2026	19.62	19.62	19.62	19.62	19.37	0.13%	1,015
Jun 22, 2026	19.66	19.66	19.59	19.59	19.34	-0.31%	1,181
Jun 19, 2026	19.79	19.79	19.65	19.65	19.40	0.05%	2,185
Jun 18, 2026	19.64	19.64	19.64	19.64	19.39	0.15%	212
Jun 12, 2026	19.61	19.61	19.61	19.61	19.36	0.15%	2,588
Jun 11, 2026	19.53	19.58	19.53	19.58	19.33	0.26%	4,116