TSX:DXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	12.99	12.99	12.84	12.84	12.80	-0.85%	1,011
Dec 22, 2025	12.93	12.96	12.93	12.95	12.91	0.23%	2,206
Dec 19, 2025	12.82	12.92	12.82	12.92	12.88	-0.08%	6,640
Dec 18, 2025	12.73	12.95	12.73	12.93	12.89	1.49%	1,942
Dec 16, 2025	12.75	12.75	12.74	12.74	12.70	-0.86%	1,240
Dec 15, 2025	12.83	12.85	12.83	12.85	12.81	-0.39%	11,669
Dec 12, 2025	12.90	12.90	12.90	12.90	12.86	0.86%	340
Dec 9, 2025	12.90	12.90	12.79	12.79	12.75	-0.54%	555
Dec 8, 2025	12.87	12.87	12.86	12.86	12.82	-0.77%	591
Dec 5, 2025	12.93	12.98	12.93	12.96	12.92	-0.38%	960
Dec 2, 2025	13.01	13.01	13.01	13.01	12.97	-1.66%	1,201
Nov 27, 2025	13.23	13.23	13.23	13.23	13.19	-0.23%	300
Nov 26, 2025	13.26	13.26	13.26	13.26	13.22	0.23%	701
Nov 25, 2025	13.23	13.23	13.23	13.23	13.19	1.77%	100
Nov 24, 2025	13.00	13.00	13.00	13.00	12.96	-	185
Nov 21, 2025	13.00	13.00	13.00	13.00	12.96	1.72%	158
Nov 18, 2025	12.71	12.80	12.71	12.78	12.74	0.08%	811
Nov 17, 2025	12.79	12.79	12.76	12.77	12.73	0.39%	4,709
Nov 14, 2025	12.59	12.72	12.59	12.72	12.68	-2.00%	4,300
Nov 13, 2025	12.98	12.98	12.98	12.98	12.94	-0.38%	2,423
Nov 12, 2025	13.00	13.03	13.00	13.03	12.99	0.54%	500
Nov 11, 2025	12.99	12.99	12.96	12.96	12.92	0.15%	2,205
Nov 10, 2025	12.87	12.95	12.87	12.94	12.90	-0.38%	300
Nov 7, 2025	12.99	12.99	12.99	12.99	12.95	1.01%	225