TSX:DXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	19.73	19.75	19.71	19.71	19.71	-0.05%	54,346
Sep 9, 2026	19.71	19.74	19.71	19.72	19.72	-0.05%	26,863
Sep 8, 2026	19.73	19.73	19.71	19.73	19.73	-	13,898
Sep 4, 2026	19.70	19.73	19.70	19.73	19.73	0.05%	10,431
Sep 3, 2026	19.70	19.72	19.70	19.72	19.72	0.05%	21,510
Sep 2, 2026	19.71	19.72	19.70	19.71	19.71	-0.05%	22,943
Sep 1, 2026	19.71	19.72	19.71	19.72	19.72	-	9,653
Aug 31, 2026	19.72	19.73	19.71	19.72	19.72	0.03%	31,867
Aug 28, 2026	19.70	19.72	19.70	19.72	19.72	0.08%	41,047
Aug 27, 2026	19.71	19.71	19.70	19.70	19.70	-0.08%	4,414
Aug 26, 2026	19.72	19.72	19.71	19.72	19.72	0.02%	28,705
Aug 25, 2026	19.74	19.78	19.74	19.76	19.71	0.05%	25,933
Aug 24, 2026	19.73	19.76	19.73	19.75	19.70	-0.05%	13,921
Aug 21, 2026	19.73	19.77	19.73	19.76	19.71	0.10%	17,340
Aug 20, 2026	19.73	19.76	19.73	19.74	19.69	-	6,210
Aug 19, 2026	19.74	19.75	19.73	19.74	19.69	0.05%	18,552
Aug 18, 2026	19.73	19.75	19.73	19.73	19.68	-0.10%	23,202
Aug 17, 2026	19.75	19.76	19.74	19.75	19.70	-	8,758
Aug 14, 2026	19.73	19.76	19.73	19.75	19.70	-	32,701
Aug 13, 2026	19.73	19.78	19.73	19.75	19.70	0.10%	42,310
Aug 12, 2026	19.74	19.74	19.73	19.73	19.68	-0.08%	753
Aug 11, 2026	19.73	19.75	19.72	19.75	19.70	0.18%	26,014
Aug 10, 2026	19.71	19.73	19.71	19.71	19.66	-0.20%	12,731
Aug 7, 2026	19.72	19.76	19.72	19.75	19.70	0.10%	15,063
Aug 6, 2026	19.71	19.73	19.71	19.73	19.68	-0.13%	27,195
Aug 5, 2026	19.72	19.76	19.72	19.76	19.71	0.13%	25,233
Aug 4, 2026	19.70	19.76	19.70	19.73	19.68	0.10%	14,443
Jul 31, 2026	19.72	19.72	19.71	19.71	19.66	-	43,122
Jul 30, 2026	19.70	19.72	19.70	19.71	19.66	-0.03%	9,895
Jul 29, 2026	19.71	19.73	19.70	19.72	19.67	-0.23%	30,774
Jul 28, 2026	19.72	19.76	19.72	19.76	19.71	0.20%	35,402
Jul 27, 2026	19.74	19.77	19.74	19.77	19.67	0.05%	34,842
Jul 24, 2026	19.78	19.78	19.75	19.76	19.66	-	13,281
Jul 23, 2026	19.73	19.76	19.73	19.76	19.66	0.05%	8,802
Jul 22, 2026	19.75	19.75	19.74	19.75	19.65	-	17,807
Jul 21, 2026	19.76	19.76	19.74	19.75	19.65	0.05%	8,298
Jul 20, 2026	19.74	19.74	19.74	19.74	19.64	0.05%	5,409
Jul 17, 2026	19.74	19.74	19.73	19.73	19.63	-0.10%	8,418
Jul 16, 2026	19.73	19.76	19.73	19.75	19.65	-0.08%	10,819
Jul 15, 2026	19.72	19.77	19.72	19.77	19.67	0.18%	16,603
Jul 14, 2026	19.74	19.74	19.73	19.73	19.63	-	2,216
Jul 13, 2026	19.72	19.74	19.72	19.73	19.63	0.05%	9,718
Jul 10, 2026	19.75	19.75	19.72	19.72	19.62	-0.20%	2,545
Jul 9, 2026	19.74	19.77	19.72	19.76	19.66	0.20%	15,002
Jul 8, 2026	19.74	19.74	19.71	19.72	19.62	-0.05%	13,042
Jul 7, 2026	19.72	19.75	19.72	19.73	19.63	0.10%	10,920
Jul 6, 2026	19.71	19.72	19.70	19.71	19.61	-0.10%	8,702
Jul 3, 2026	19.75	19.75	19.71	19.73	19.63	0.10%	19,147
Jul 2, 2026	19.72	19.72	19.71	19.71	19.61	-	12,220
Jun 30, 2026	19.72	19.73	19.71	19.71	19.61	-0.03%	15,554