TSX:DXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	19.71	19.71	19.71	19.71	-	-0.05%	1,879
May 11, 2026	19.72	19.72	19.71	19.72	19.72	-0.05%	19,533
May 8, 2026	19.73	19.73	19.71	19.73	19.73	0.25%	21,833
May 7, 2026	19.72	19.73	19.68	19.68	19.68	-0.30%	9,365
May 6, 2026	19.72	19.74	19.72	19.74	19.74	0.13%	17,076
May 5, 2026	19.69	19.72	19.69	19.72	19.72	0.18%	20,033
May 4, 2026	19.69	19.70	19.63	19.68	19.68	-0.20%	55,674
May 1, 2026	19.72	19.72	19.69	19.72	19.72	0.05%	3,878
Apr 30, 2026	19.69	19.71	19.69	19.71	19.71	0.20%	9,695
Apr 29, 2026	19.68	19.71	19.66	19.67	19.67	-0.15%	28,089
Apr 28, 2026	19.70	19.71	19.69	19.70	19.70	0.05%	18,814
Apr 27, 2026	19.71	19.72	19.68	19.69	19.69	-0.25%	39,352
Apr 24, 2026	19.75	19.75	19.73	19.74	19.69	0.05%	9,051
Apr 23, 2026	19.75	19.75	19.71	19.73	19.68	-0.05%	22,992
Apr 22, 2026	19.72	19.75	19.72	19.74	19.69	-	2,814
Apr 21, 2026	19.72	19.75	19.72	19.74	19.69	0.10%	20,060
Apr 20, 2026	19.75	19.75	19.72	19.72	19.67	0.05%	8,836
Apr 17, 2026	19.72	19.73	19.71	19.71	19.66	-	13,661
Apr 16, 2026	19.71	19.73	19.71	19.71	19.66	0.05%	17,065
Apr 15, 2026	19.71	19.73	19.70	19.70	19.65	-0.20%	6,754
Apr 14, 2026	19.73	19.75	19.70	19.74	19.69	0.15%	9,039
Apr 13, 2026	19.69	19.71	19.69	19.71	19.66	0.20%	5,471
Apr 10, 2026	19.72	19.72	19.67	19.67	19.62	-0.15%	28,043
Apr 9, 2026	19.70	19.70	19.69	19.70	19.65	-0.15%	3,833
Apr 8, 2026	19.71	19.73	19.70	19.73	19.68	0.13%	10,571
Apr 7, 2026	19.68	19.71	19.68	19.71	19.66	0.13%	22,217
Apr 6, 2026	19.67	19.70	19.67	19.68	19.63	-0.10%	18,888
Apr 2, 2026	19.67	19.70	19.67	19.70	19.65	0.10%	10,161
Apr 1, 2026	19.70	19.70	19.68	19.68	19.63	-0.05%	12,683
Mar 31, 2026	19.69	19.70	19.67	19.69	19.64	-	13,837
Mar 30, 2026	19.67	19.70	19.67	19.69	19.64	-	23,159
Mar 27, 2026	19.66	19.69	19.66	19.69	19.64	0.15%	7,291
Mar 26, 2026	19.69	19.69	19.65	19.66	19.61	-0.51%	37,953
Mar 25, 2026	19.73	19.77	19.72	19.76	19.66	0.20%	37,594
Mar 24, 2026	19.71	19.73	19.71	19.72	19.62	-0.03%	3,528
Mar 23, 2026	19.72	19.73	19.72	19.73	19.63	0.13%	48,942
Mar 20, 2026	19.71	19.71	19.68	19.70	19.60	-0.05%	26,415
Mar 19, 2026	19.71	19.72	19.70	19.71	19.61	-	14,850
Mar 18, 2026	19.70	19.72	19.70	19.71	19.61	-0.20%	17,483
Mar 17, 2026	19.73	19.75	19.72	19.75	19.65	-	36,053
Mar 16, 2026	19.70	19.75	19.70	19.75	19.65	0.23%	15,624
Mar 13, 2026	19.70	19.72	19.69	19.71	19.61	0.18%	21,328
Mar 12, 2026	19.72	19.72	19.67	19.67	19.57	-0.15%	38,263
Mar 11, 2026	19.73	19.73	19.70	19.70	19.60	-0.10%	13,252
Mar 10, 2026	19.71	19.72	19.70	19.72	19.62	0.05%	15,092
Mar 9, 2026	19.71	19.72	19.71	19.71	19.61	0.05%	16,207
Mar 6, 2026	19.69	19.72	19.69	19.70	19.60	-	8,409
Mar 5, 2026	19.73	19.73	19.67	19.70	19.60	-0.10%	18,058
Mar 4, 2026	19.72	19.72	19.71	19.72	19.62	0.20%	25,742
Mar 3, 2026	19.70	19.70	19.67	19.68	19.58	-0.05%	37,370