TSX:DXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	13.23	13.23	13.23	13.23	13.23	0.15%	1,199
Apr 30, 2026	13.21	13.21	13.21	13.21	13.21	0.76%	300
Apr 29, 2026	13.11	13.11	13.11	13.11	13.11	0.54%	118
Apr 28, 2026	13.04	13.04	13.04	13.04	13.04	-1.73%	670
Apr 23, 2026	13.27	13.27	13.27	13.27	13.27	-0.60%	200
Apr 22, 2026	13.34	13.35	13.34	13.35	13.35	1.44%	600
Apr 21, 2026	13.16	13.16	13.16	13.16	13.16	-0.83%	520
Apr 17, 2026	13.27	13.35	13.27	13.27	13.27	2.00%	995
Apr 16, 2026	13.01	13.01	13.01	13.01	13.01	-	742
Apr 15, 2026	13.01	13.01	13.01	13.01	13.01	-0.69%	501
Apr 14, 2026	13.10	13.10	13.10	13.10	13.10	0.15%	1,035
Apr 10, 2026	13.09	13.09	13.08	13.08	13.08	-0.98%	219
Apr 8, 2026	13.21	13.21	13.21	13.21	13.21	2.96%	120
Apr 6, 2026	12.83	12.83	12.83	12.83	12.83	3.89%	100
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