TSX:DXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.27	13.27	13.27	13.27	13.27	0.08%	276
Sep 21, 2026	13.26	13.26	13.26	13.26	13.26	-1.41%	2,600
Sep 16, 2026	13.45	13.45	13.45	13.45	13.45	-0.22%	4,100
Sep 15, 2026	13.48	13.48	13.48	13.48	13.48	-3.02%	800
Sep 4, 2026	13.90	13.90	13.90	13.90	13.90	0.43%	100
Sep 1, 2026	13.84	13.84	13.84	13.84	13.84	-2.95%	100
Aug 26, 2026	14.35	14.35	14.26	14.26	14.26	-1.31%	200
Jul 28, 2026	14.45	14.45	14.45	14.45	14.45	3.44%	3,325
Jul 16, 2026	13.97	13.97	13.97	13.97	13.97	-0.99%	311
Jul 10, 2026	14.11	14.11	14.11	14.11	14.11	0.93%	105
Jul 9, 2026	13.98	13.98	13.98	13.98	13.98	-1.55%	200
Jul 6, 2026	14.20	14.20	14.20	14.20	14.20	6.77%	173
Jun 9, 2026	13.30	13.30	13.30	13.30	13.30	0.38%	502
May 29, 2026	13.25	13.25	13.25	13.25	13.25	1.07%	346
May 21, 2026	13.11	13.11	13.11	13.11	13.11	1.86%	300
May 19, 2026	12.90	12.90	12.87	12.87	12.87	-1.00%	200
May 15, 2026	13.00	13.00	13.00	13.00	13.00	-1.74%	800
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