TSX:DXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	19.10	19.10	18.96	18.96	18.96	-0.37%	5,282
Nov 9, 2026	18.98	19.03	18.98	19.03	19.03	0.26%	1,626
Nov 6, 2026	19.00	19.00	18.98	18.98	18.98	-0.11%	4,105
Nov 5, 2026	19.11	19.11	19.00	19.00	19.00	0.16%	309
Nov 4, 2026	18.97	18.97	18.97	18.97	18.97	0.48%	126
Nov 3, 2026	18.88	18.88	18.88	18.88	18.88	-0.26%	1,049
Nov 2, 2026	19.07	19.07	18.93	18.93	18.93	0.32%	2,117
Oct 30, 2026	18.87	18.87	18.87	18.87	18.87	-	934
Oct 29, 2026	18.88	18.88	18.87	18.87	18.87	-0.19%	6,100
Oct 27, 2026	18.76	18.91	18.76	18.91	18.91	0.41%	2,309
Oct 23, 2026	18.81	18.92	18.81	18.91	18.83	0.11%	9,282
Oct 21, 2026	18.81	18.89	18.81	18.89	18.81	0.08%	255
Oct 20, 2026	18.77	18.88	18.77	18.88	18.79	-0.08%	806
Oct 16, 2026	18.80	18.93	18.80	18.89	18.81	-0.08%	1,158
Oct 13, 2026	18.91	18.91	18.91	18.91	18.82	-0.08%	1,257
Oct 9, 2026	18.92	18.92	18.92	18.92	18.84	0.16%	2,649
Oct 8, 2026	18.89	18.89	18.89	18.89	18.81	-0.05%	165
Oct 7, 2026	18.92	18.92	18.90	18.90	18.82	-0.11%	1,301
Oct 6, 2026	18.92	18.92	18.92	18.92	18.84	0.26%	1,891
Oct 5, 2026	18.74	18.87	18.74	18.87	18.79	-0.11%	1,161
Oct 2, 2026	18.89	18.89	18.89	18.89	18.81	-	2,557
Oct 1, 2026	18.86	18.90	18.86	18.89	18.81	-0.05%	3,423
Sep 29, 2026	18.91	18.91	18.90	18.90	18.82	0.05%	11,221
Sep 28, 2026	18.74	18.91	18.74	18.89	18.81	-0.32%	8,382
Sep 25, 2026	18.92	18.95	18.92	18.95	18.87	-0.26%	1,929
Sep 24, 2026	19.00	19.01	19.00	19.00	18.92	-0.25%	416
Sep 23, 2026	19.13	19.13	19.13	19.13	18.97	-0.42%	1,091
Sep 18, 2026	19.21	19.21	19.21	19.21	19.04	-0.16%	115
Sep 17, 2026	19.16	19.24	19.16	19.24	19.07	0.26%	1,903
Sep 11, 2026	19.23	19.23	19.19	19.19	19.02	-0.16%	5,152
Sep 10, 2026	19.22	19.22	19.22	19.22	19.05	-0.36%	1,005
Sep 9, 2026	19.32	19.32	19.29	19.29	19.12	-0.26%	1,187
Sep 3, 2026	19.34	19.34	19.34	19.34	19.17	0.16%	1,006
Sep 2, 2026	19.20	19.31	19.20	19.31	19.14	0.05%	1,416
Sep 1, 2026	19.32	19.32	19.30	19.30	19.13	-0.26%	891
Aug 31, 2026	19.46	19.46	19.35	19.35	19.18	-0.10%	1,300
Aug 28, 2026	19.37	19.37	19.37	19.37	19.20	-0.05%	1,000
Aug 27, 2026	19.51	19.51	19.38	19.38	19.21	-	612
Aug 26, 2026	19.38	19.38	19.38	19.38	19.21	-0.04%	3,047
Aug 25, 2026	19.49	19.49	19.47	19.47	19.22	0.26%	2,468
Aug 20, 2026	19.42	19.42	19.42	19.42	19.17	0.10%	1,100
Aug 18, 2026	19.37	19.40	19.37	19.40	19.15	-0.15%	821
Aug 17, 2026	19.49	19.49	19.43	19.43	19.18	-	990
Aug 14, 2026	19.43	19.43	19.43	19.43	19.18	-0.10%	1,059
Aug 13, 2026	19.45	19.45	19.45	19.45	19.20	0.15%	142
Aug 12, 2026	19.41	19.42	19.41	19.42	19.17	0.10%	1,107
Aug 11, 2026	19.40	19.40	19.40	19.40	19.15	-	302
Aug 5, 2026	19.40	19.40	19.40	19.40	19.15	0.21%	430
Aug 4, 2026	19.35	19.36	19.35	19.36	19.11	0.31%	1,238
Jul 31, 2026	19.44	19.44	19.29	19.30	19.05	-0.16%	2,987