TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	38.90	38.90	38.82	38.83	38.83	0.05%	2,266
May 12, 2025	38.90	38.90	38.75	38.81	38.81	1.07%	20,949
May 9, 2025	38.45	38.45	38.33	38.40	38.40	0.23%	25,000
May 8, 2025	38.12	38.50	38.12	38.31	38.31	0.45%	7,717
May 7, 2025	37.95	38.15	37.95	38.14	38.14	0.66%	6,512
May 6, 2025	37.89	37.94	37.85	37.89	37.89	-0.18%	9,400
May 5, 2025	38.10	38.10	37.95	37.96	37.96	-0.37%	34,700
May 2, 2025	37.95	38.11	37.86	38.10	38.10	0.66%	11,900
May 1, 2025	37.76	37.85	37.76	37.85	37.85	0.24%	5,300
Apr 30, 2025	37.41	37.76	37.41	37.76	37.76	0.21%	5,404
Apr 29, 2025	37.56	37.75	37.53	37.68	37.68	0.37%	1,719
Apr 28, 2025	37.35	37.54	37.35	37.54	37.54	0.32%	3,916
Apr 25, 2025	37.48	37.51	37.27	37.42	37.42	-0.21%	5,020
Apr 24, 2025	37.45	37.59	37.39	37.50	37.42	0.89%	78,800
Apr 23, 2025	37.37	37.52	37.12	37.17	37.09	0.41%	6,218
Apr 22, 2025	36.83	37.04	36.83	37.02	36.94	1.48%	12,600
Apr 21, 2025	36.58	36.58	36.30	36.48	36.40	-0.95%	1,500
Apr 17, 2025	36.64	36.98	36.64	36.83	36.75	0.90%	5,300
Apr 16, 2025	36.76	36.85	36.50	36.50	36.42	-0.76%	4,219
Apr 15, 2025	36.81	36.87	36.69	36.78	36.70	0.63%	9,600
Apr 14, 2025	36.57	36.62	36.35	36.55	36.47	1.22%	22,700
Apr 11, 2025	36.04	36.13	36.04	36.11	36.03	2.06%	900
Apr 10, 2025	36.06	36.06	35.33	35.38	35.30	-2.61%	1,333
Apr 9, 2025	34.69	36.40	34.63	36.33	36.25	3.77%	19,025
Apr 8, 2025	35.86	36.01	34.70	35.01	34.93	-1.32%	14,925
Apr 7, 2025	34.92	36.10	34.77	35.48	35.40	-1.88%	53,200
Apr 4, 2025	36.95	36.95	36.02	36.16	36.08	-3.70%	25,005
Apr 3, 2025	37.61	37.88	37.55	37.55	37.47	-2.44%	5,035
Apr 2, 2025	37.99	38.49	37.99	38.49	38.41	0.89%	6,100
Apr 1, 2025	38.05	38.17	37.89	38.15	38.07	0.29%	5,800
Mar 31, 2025	37.46	38.18	37.46	38.04	37.96	0.77%	3,608
Mar 28, 2025	38.12	38.12	37.74	37.75	37.67	-1.33%	3,237
Mar 27, 2025	38.15	38.31	38.15	38.26	38.18	0.13%	12,900
Mar 26, 2025	38.41	38.41	38.17	38.21	38.13	-0.42%	5,112
Mar 25, 2025	38.53	38.53	38.36	38.37	38.29	0.05%	19,737
Mar 24, 2025	38.11	38.39	38.11	38.35	38.27	0.87%	1,500
Mar 21, 2025	38.18	38.18	37.90	38.02	37.93	-0.55%	4,300
Mar 20, 2025	38.01	38.25	38.01	38.23	38.15	-	19,300
Mar 19, 2025	38.13	38.23	38.13	38.23	38.15	1.14%	4,900
Mar 18, 2025	37.68	37.80	37.68	37.80	37.72	-0.37%	2,300
Mar 17, 2025	37.69	37.94	37.69	37.94	37.86	1.01%	2,000
Mar 14, 2025	37.52	37.64	37.52	37.56	37.48	1.02%	14,120
Mar 13, 2025	37.34	37.57	37.18	37.18	37.10	-0.99%	13,300
Mar 12, 2025	37.54	37.57	37.25	37.55	37.47	0.40%	5,700
Mar 11, 2025	37.72	37.72	37.31	37.40	37.32	-0.93%	6,800
Mar 10, 2025	37.69	37.96	37.63	37.75	37.67	-0.84%	7,200
Mar 7, 2025	37.80	38.12	37.79	38.07	37.99	0.77%	6,800
Mar 6, 2025	37.79	37.82	37.71	37.78	37.70	-0.47%	9,344
Mar 5, 2025	37.67	37.96	37.67	37.96	37.88	0.66%	10,800
Mar 4, 2025	37.92	37.92	37.52	37.71	37.63	-1.18%	7,543