TSX:DXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.35	12.35	12.35	12.35	12.35	-1.67%	300
Mar 26, 2026	12.56	12.56	12.56	12.56	12.56	-0.55%	300
Mar 25, 2026	12.62	12.63	12.62	12.63	12.63	1.28%	5,100
Mar 24, 2026	12.44	12.47	12.44	12.47	12.47	0.89%	1,070
Mar 23, 2026	12.40	12.46	12.36	12.36	12.36	-0.32%	2,843
Mar 19, 2026	12.56	12.56	12.40	12.40	12.40	-0.16%	1,111
Mar 18, 2026	12.46	12.46	12.42	12.42	12.42	-0.40%	2,210
Mar 16, 2026	12.47	12.47	12.47	12.47	12.47	0.56%	117
Mar 13, 2026	12.40	12.40	12.40	12.40	12.40	0.49%	1,681
Mar 12, 2026	12.29	12.34	12.29	12.34	12.34	-2.68%	324
Mar 9, 2026	12.68	12.68	12.68	12.68	12.68	-0.24%	251
Mar 6, 2026	12.71	12.71	12.71	12.71	12.71	-2.08%	3,300
Mar 5, 2026	12.98	12.98	12.98	12.98	12.98	-1.59%	381
Mar 4, 2026	13.19	13.19	13.19	13.19	13.19	-0.23%	1,010
Mar 3, 2026	13.27	13.27	13.22	13.22	13.22	-1.42%	4,005
Feb 27, 2026	13.41	13.41	13.41	13.41	13.41	-0.89%	648
Feb 26, 2026	13.53	13.53	13.53	13.53	13.53	0.37%	2,300
Feb 25, 2026	13.41	13.49	13.41	13.48	13.48	-0.37%	1,824
Feb 24, 2026	13.53	13.53	13.53	13.53	13.53	0.74%	3,300
Feb 23, 2026	13.45	13.45	13.43	13.43	13.43	-0.74%	200
Feb 20, 2026	13.50	13.53	13.50	13.53	13.53	0.59%	425
Feb 19, 2026	13.58	13.58	13.45	13.45	13.45	-0.22%	4,703
Feb 18, 2026	13.50	13.50	13.48	13.48	13.48	0.45%	363
Feb 17, 2026	13.42	13.42	13.42	13.42	13.42	0.22%	175
Feb 12, 2026	13.40	13.40	13.39	13.39	13.39	0.98%	1,500
Feb 10, 2026	13.39	13.39	13.26	13.26	13.26	-1.19%	1,600
Feb 6, 2026	13.39	13.42	13.38	13.42	13.42	1.82%	1,055
Feb 5, 2026	13.37	13.37	13.18	13.18	13.18	-0.23%	1,100
Feb 4, 2026	13.21	13.21	13.21	13.21	13.21	2.24%	145
Feb 2, 2026	12.92	12.92	12.92	12.92	12.92	1.10%	4,460
Jan 30, 2026	12.77	12.78	12.77	12.78	12.78	0.31%	4,098
Jan 29, 2026	13.01	13.01	12.74	12.74	12.74	-2.82%	1,737
Jan 26, 2026	13.12	13.12	13.11	13.11	13.11	-0.46%	1,175
Jan 23, 2026	13.22	13.23	13.14	13.17	13.17	-1.27%	1,710
Jan 22, 2026	13.40	13.40	13.34	13.34	13.34	0.38%	499
Jan 21, 2026	13.34	13.34	13.29	13.29	13.29	0.15%	3,632
Jan 19, 2026	13.37	13.37	13.27	13.27	13.27	-1.48%	3,082
Jan 16, 2026	13.39	13.47	13.39	13.47	13.47	1.97%	1,609
Jan 15, 2026	13.21	13.21	13.21	13.21	13.21	-0.56%	3,515
Jan 14, 2026	13.23	13.29	13.23	13.29	13.29	-0.11%	323
Jan 12, 2026	13.30	13.30	13.30	13.30	13.30	0.61%	347
Jan 9, 2026	13.18	13.22	13.18	13.22	13.22	0.99%	6,140
Jan 8, 2026	13.09	13.09	13.09	13.09	13.09	1.39%	329
Jan 6, 2026	12.90	12.91	12.90	12.91	12.91	0.08%	3,678
Jan 5, 2026	12.86	12.90	12.86	12.90	12.90	1.57%	836
Jan 2, 2026	12.70	12.72	12.65	12.70	12.70	-0.47%	1,690
Dec 31, 2025	12.76	12.76	12.76	12.76	12.76	0.08%	110
Dec 30, 2025	12.89	12.89	12.75	12.75	12.75	-0.31%	2,335
Dec 29, 2025	12.70	12.79	12.70	12.79	12.75	0.63%	200
Dec 24, 2025	12.71	12.71	12.71	12.71	12.67	-1.01%	101