TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	40.87	40.91	40.80	40.88	40.88	0.15%	4,850
Aug 14, 2025	40.71	40.82	40.70	40.82	40.82	0.05%	1,613
Aug 13, 2025	40.76	40.80	40.69	40.80	40.80	0.77%	22,502
Aug 12, 2025	40.32	40.52	40.32	40.49	40.49	0.42%	2,083
Aug 11, 2025	40.34	40.38	40.28	40.32	40.32	-0.05%	4,945
Aug 8, 2025	40.35	40.42	40.33	40.34	40.34	0.37%	7,230
Aug 7, 2025	40.34	40.34	40.15	40.19	40.19	-0.54%	1,517
Aug 6, 2025	40.48	40.49	40.38	40.41	40.41	0.12%	5,769
Aug 5, 2025	40.13	40.43	40.13	40.36	40.36	1.32%	6,706
Aug 1, 2025	39.98	39.98	39.65	39.84	39.84	-0.81%	8,069
Jul 31, 2025	40.32	40.37	40.16	40.16	40.16	-0.50%	3,390
Jul 30, 2025	40.58	40.58	40.25	40.36	40.36	-0.32%	1,429
Jul 29, 2025	40.41	40.49	40.41	40.49	40.49	0.37%	3,780
Jul 28, 2025	40.59	40.59	40.34	40.34	40.34	-0.81%	3,267
Jul 25, 2025	40.63	40.67	40.51	40.67	40.59	0.27%	3,762
Jul 24, 2025	40.55	40.70	40.55	40.56	40.48	-0.32%	4,266
Jul 23, 2025	40.48	40.74	40.48	40.69	40.61	0.39%	5,308
Jul 22, 2025	40.38	40.55	40.38	40.53	40.45	0.52%	3,671
Jul 21, 2025	40.42	40.42	40.32	40.32	40.24	-0.12%	724
Jul 18, 2025	40.62	40.62	40.34	40.37	40.29	-0.32%	5,875
Jul 17, 2025	40.34	40.55	40.34	40.50	40.42	0.70%	16,135
Jul 16, 2025	40.21	40.22	40.03	40.22	40.14	0.27%	3,672
Jul 15, 2025	40.08	40.14	40.07	40.11	40.03	-0.37%	4,418
Jul 14, 2025	40.06	40.27	40.02	40.26	40.18	0.22%	2,000
Jul 11, 2025	40.13	40.17	39.98	40.17	40.09	-0.15%	2,609
Jul 10, 2025	40.00	40.35	40.00	40.23	40.15	0.40%	5,124
Jul 9, 2025	40.13	40.13	40.04	40.07	39.99	0.15%	1,946
Jul 8, 2025	40.06	40.06	40.01	40.01	39.93	0.13%	1,886
Jul 7, 2025	40.20	40.20	39.91	39.96	39.88	-0.27%	18,015
Jul 4, 2025	40.12	40.13	40.07	40.07	39.99	-0.05%	2,167
Jul 3, 2025	40.04	40.14	39.99	40.09	40.01	0.43%	9,284
Jul 2, 2025	39.90	39.97	39.77	39.92	39.84	0.63%	13,778
Jun 30, 2025	39.66	39.68	39.65	39.67	39.59	0.46%	516
Jun 27, 2025	39.50	39.64	39.43	39.49	39.41	-0.03%	4,195
Jun 26, 2025	39.27	39.57	39.27	39.50	39.42	0.59%	3,160
Jun 25, 2025	39.50	39.50	39.27	39.27	39.19	-0.78%	4,848
Jun 24, 2025	39.35	39.67	39.35	39.58	39.42	0.48%	93,235
Jun 23, 2025	39.17	39.41	39.17	39.39	39.23	0.46%	2,200
Jun 20, 2025	39.25	39.25	39.21	39.21	39.05	-0.18%	4,078
Jun 19, 2025	39.26	39.29	39.20	39.28	39.12	-0.10%	3,664
Jun 18, 2025	39.33	39.33	39.32	39.32	39.16	0.23%	414
Jun 17, 2025	39.36	39.36	39.19	39.23	39.07	-0.53%	20,295
Jun 16, 2025	39.65	39.67	39.44	39.44	39.28	0.13%	6,865
Jun 13, 2025	39.59	39.59	39.39	39.39	39.23	-0.48%	12,159
Jun 12, 2025	39.51	39.58	39.51	39.58	39.42	0.41%	741
Jun 11, 2025	39.58	39.58	39.38	39.42	39.26	-0.18%	78,651
Jun 10, 2025	39.38	39.53	39.38	39.49	39.33	0.13%	14,340
Jun 9, 2025	39.40	39.52	39.29	39.44	39.28	-0.10%	8,340
Jun 6, 2025	39.45	39.48	39.45	39.48	39.32	-	1,860
Jun 5, 2025	39.46	39.51	39.35	39.48	39.32	0.15%	5,189