TSX:DXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	19.71	19.71	19.69	19.71	19.71	0.05%	31,750
Nov 9, 2026	19.68	19.72	19.68	19.70	19.70	0.05%	76,880
Nov 6, 2026	19.68	19.70	19.68	19.69	19.69	-	21,177
Nov 5, 2026	19.70	19.70	19.68	19.69	19.69	0.05%	2,836
Nov 4, 2026	19.70	19.70	19.68	19.68	19.68	-0.05%	482,988
Nov 3, 2026	19.69	19.69	19.68	19.69	19.69	0.05%	7,201
Nov 2, 2026	19.69	19.69	19.67	19.68	19.68	0.10%	11,694
Oct 30, 2026	19.67	19.68	19.66	19.66	19.66	-0.10%	46,339
Oct 29, 2026	19.68	19.70	19.66	19.68	19.68	-	14,593
Oct 28, 2026	19.66	19.69	19.66	19.68	19.68	-	15,077
Oct 27, 2026	19.65	19.70	19.65	19.68	19.68	0.10%	34,769
Oct 26, 2026	19.71	19.72	19.70	19.71	19.66	-0.05%	15,142
Oct 23, 2026	19.73	19.73	19.71	19.72	19.67	-0.05%	12,885
Oct 22, 2026	19.72	19.77	19.72	19.73	19.68	-0.05%	32,335
Oct 21, 2026	19.71	19.74	19.71	19.74	19.69	0.13%	16,442
Oct 20, 2026	19.70	19.72	19.70	19.72	19.67	0.13%	7,958
Oct 19, 2026	19.72	19.72	19.69	19.69	19.64	-0.20%	20,137
Oct 16, 2026	19.71	19.73	19.71	19.73	19.68	0.05%	17,823
Oct 15, 2026	19.73	19.74	19.72	19.72	19.67	-0.10%	9,251
Oct 14, 2026	19.72	19.74	19.71	19.74	19.69	0.05%	14,811
Oct 13, 2026	19.72	19.74	19.71	19.73	19.68	0.05%	14,856
Oct 9, 2026	19.70	19.73	19.70	19.72	19.67	-	15,206
Oct 8, 2026	19.72	19.73	19.71	19.72	19.67	-	29,032
Oct 7, 2026	19.71	19.72	19.71	19.72	19.67	-0.15%	8,854
Oct 6, 2026	19.72	19.75	19.71	19.75	19.70	0.15%	23,467
Oct 5, 2026	19.69	19.73	19.69	19.72	19.67	0.05%	22,571
Oct 2, 2026	19.70	19.71	19.70	19.71	19.66	-0.10%	22,542
Oct 1, 2026	19.70	19.73	19.70	19.73	19.68	-	17,594
Sep 30, 2026	19.70	19.73	19.70	19.73	19.68	-0.05%	18,959
Sep 29, 2026	19.69	19.74	19.69	19.74	19.69	0.20%	22,006
Sep 28, 2026	19.71	19.71	19.68	19.70	19.65	-	34,026
Sep 25, 2026	19.70	19.71	19.68	19.70	19.65	-	14,663
Sep 24, 2026	19.70	19.70	19.67	19.70	19.65	0.10%	18,711
Sep 23, 2026	19.75	19.75	19.72	19.73	19.63	-0.25%	15,544
Sep 22, 2026	19.73	19.78	19.73	19.78	19.68	0.25%	10,695
Sep 21, 2026	19.73	19.75	19.73	19.73	19.63	-	17,396
Sep 18, 2026	19.75	19.75	19.73	19.73	19.63	-0.10%	7,769
Sep 17, 2026	19.74	19.76	19.74	19.75	19.65	0.03%	21,773
Sep 16, 2026	19.73	19.75	19.73	19.75	19.65	-0.03%	18,847
Sep 15, 2026	19.73	19.75	19.73	19.75	19.65	0.15%	28,754
Sep 14, 2026	19.73	19.73	19.71	19.72	19.62	-0.05%	38,000
Sep 11, 2026	19.72	19.74	19.70	19.73	19.63	0.10%	17,459
Sep 10, 2026	19.73	19.75	19.71	19.71	19.61	-0.05%	54,346
Sep 9, 2026	19.71	19.74	19.71	19.72	19.62	-0.05%	26,863
Sep 8, 2026	19.73	19.73	19.71	19.73	19.63	-	13,898
Sep 4, 2026	19.70	19.73	19.70	19.73	19.63	0.05%	10,431
Sep 3, 2026	19.70	19.72	19.70	19.72	19.62	0.05%	21,510
Sep 2, 2026	19.71	19.72	19.70	19.71	19.61	-0.05%	22,943
Sep 1, 2026	19.71	19.72	19.71	19.72	19.62	-	9,653
Aug 31, 2026	19.72	19.73	19.71	19.72	19.62	0.03%	31,867