TSX:DXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.75	19.75	19.72	19.72	19.72	-0.20%	2,545
Jul 9, 2026	19.74	19.77	19.72	19.76	19.76	0.20%	15,002
Jul 8, 2026	19.74	19.74	19.71	19.72	19.72	-0.05%	13,042
Jul 7, 2026	19.72	19.75	19.72	19.73	19.73	0.10%	10,920
Jul 6, 2026	19.71	19.72	19.70	19.71	19.71	-0.10%	8,702
Jul 3, 2026	19.75	19.75	19.71	19.73	19.73	0.10%	19,147
Jul 2, 2026	19.72	19.72	19.71	19.71	19.71	-	12,220
Jun 30, 2026	19.72	19.73	19.71	19.71	19.71	-0.03%	15,554
Jun 29, 2026	19.72	19.73	19.70	19.72	19.72	0.03%	15,554
Jun 26, 2026	19.69	19.71	19.69	19.71	19.71	-0.10%	24,636
Jun 25, 2026	19.72	19.73	19.72	19.73	19.73	0.15%	10,637
Jun 24, 2026	19.74	19.76	19.74	19.75	19.70	0.05%	10,602
Jun 23, 2026	19.78	19.78	19.74	19.74	19.69	-0.05%	18,354
Jun 22, 2026	19.76	19.77	19.74	19.75	19.70	0.10%	21,476
Jun 19, 2026	19.76	19.76	19.71	19.73	19.68	-0.05%	16,149
Jun 18, 2026	19.74	19.75	19.74	19.74	19.69	-	15,906
Jun 17, 2026	19.73	19.74	19.73	19.74	19.69	-0.03%	25,514
Jun 16, 2026	19.74	19.75	19.74	19.75	19.70	0.08%	27,927
Jun 15, 2026	19.73	19.75	19.72	19.73	19.68	-0.10%	31,846
Jun 12, 2026	19.73	19.77	19.73	19.75	19.70	0.08%	17,752
Jun 11, 2026	19.72	19.74	19.72	19.74	19.69	0.08%	14,701
Jun 10, 2026	19.72	19.72	19.71	19.72	19.67	-0.05%	7,565
Jun 9, 2026	19.73	19.76	19.72	19.73	19.68	-0.05%	20,992
Jun 8, 2026	19.71	19.74	19.71	19.74	19.69	0.05%	25,610
Jun 5, 2026	19.73	19.73	19.70	19.73	19.68	-0.10%	13,057
Jun 4, 2026	19.72	19.75	19.72	19.75	19.70	0.10%	11,131
Jun 3, 2026	19.72	19.73	19.71	19.73	19.68	0.05%	4,698
Jun 2, 2026	19.71	19.73	19.71	19.72	19.67	0.03%	9,873
Jun 1, 2026	19.72	19.72	19.70	19.72	19.67	-0.03%	19,154
May 29, 2026	19.70	19.72	19.70	19.72	19.67	-0.05%	7,758
May 28, 2026	19.71	19.73	19.70	19.73	19.68	0.05%	16,301
May 27, 2026	19.72	19.73	19.71	19.72	19.67	-	20,287
May 26, 2026	19.72	19.73	19.71	19.72	19.67	0.15%	63,358
May 25, 2026	19.75	19.75	19.74	19.74	19.64	-	27,674
May 22, 2026	19.73	19.75	19.73	19.74	19.64	-0.05%	21,574
May 21, 2026	19.73	19.75	19.73	19.75	19.65	0.10%	6,059
May 20, 2026	19.72	19.75	19.72	19.73	19.63	-	23,723
May 19, 2026	19.71	19.73	19.71	19.73	19.63	0.10%	4,896
May 15, 2026	19.72	19.72	19.70	19.71	19.61	-0.10%	11,432
May 14, 2026	19.72	19.73	19.71	19.73	19.63	-	12,483
May 13, 2026	19.73	19.73	19.71	19.73	19.63	0.15%	18,605
May 12, 2026	19.71	19.73	19.70	19.70	19.60	-0.10%	11,130
May 11, 2026	19.72	19.72	19.71	19.72	19.62	-0.05%	19,533
May 8, 2026	19.73	19.73	19.71	19.73	19.63	0.25%	21,833
May 7, 2026	19.72	19.73	19.68	19.68	19.58	-0.30%	9,365
May 6, 2026	19.72	19.74	19.72	19.74	19.64	0.13%	17,076
May 5, 2026	19.69	19.72	19.69	19.72	19.62	0.18%	20,033
May 4, 2026	19.69	19.70	19.63	19.68	19.58	-0.20%	55,674
May 1, 2026	19.72	19.72	19.69	19.72	19.62	0.05%	3,878
Apr 30, 2026	19.69	19.71	19.69	19.71	19.61	0.20%	9,695