TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	45.40	45.40	45.17	45.32	45.32	-0.46%	1,927
Mar 4, 2026	45.63	45.63	45.53	45.53	45.53	-0.11%	903
Mar 3, 2026	45.59	45.63	44.89	45.58	45.58	-1.02%	21,519
Mar 2, 2026	45.71	46.08	45.71	46.05	46.05	0.35%	15,170
Feb 27, 2026	45.78	45.90	45.69	45.89	45.89	-0.02%	5,651
Feb 26, 2026	45.62	45.90	45.61	45.90	45.90	0.79%	6,991
Feb 25, 2026	45.46	45.55	45.46	45.54	45.54	0.42%	1,935
Feb 24, 2026	45.23	45.35	45.17	45.35	45.35	0.24%	4,198
Feb 23, 2026	45.43	45.43	45.08	45.24	45.16	-0.42%	13,945
Feb 20, 2026	45.47	45.47	45.38	45.43	45.35	0.11%	5,155
Feb 19, 2026	45.31	45.38	45.25	45.38	45.30	0.27%	952
Feb 18, 2026	45.18	45.27	45.18	45.26	45.18	0.44%	1,215
Feb 17, 2026	44.94	45.07	44.94	45.06	44.98	0.07%	2,834
Feb 13, 2026	44.76	45.03	44.76	45.03	44.95	1.03%	3,635
Feb 12, 2026	44.91	44.91	44.50	44.57	44.49	-1.50%	6,619
Feb 11, 2026	45.42	45.42	45.15	45.25	45.17	0.09%	3,774
Feb 10, 2026	45.04	45.23	44.96	45.21	45.13	0.78%	5,118
Feb 9, 2026	44.63	44.89	44.63	44.86	44.78	0.65%	8,561
Feb 6, 2026	44.36	44.59	44.36	44.57	44.49	0.65%	1,396
Feb 5, 2026	44.46	44.47	44.27	44.28	44.20	-0.71%	3,951
Feb 4, 2026	44.21	44.69	44.21	44.60	44.51	1.19%	9,036
Feb 3, 2026	44.20	44.20	43.98	44.07	43.99	0.07%	1,074
Feb 2, 2026	44.05	44.05	44.04	44.04	43.96	0.78%	1,147
Jan 30, 2026	43.72	43.72	43.50	43.70	43.62	-1.11%	5,732
Jan 29, 2026	44.37	44.37	44.03	44.19	44.11	-0.07%	4,159
Jan 28, 2026	44.50	44.50	44.11	44.22	44.14	-0.38%	5,686
Jan 27, 2026	44.56	44.59	44.39	44.39	44.31	-0.56%	1,289
Jan 26, 2026	44.87	44.87	44.59	44.64	44.48	-	4,670
Jan 23, 2026	44.72	44.72	44.64	44.64	44.48	-0.25%	6,931
Jan 22, 2026	44.64	44.83	44.64	44.75	44.59	0.81%	4,444
Jan 21, 2026	44.15	44.41	44.15	44.39	44.23	0.61%	5,843
Jan 20, 2026	44.60	44.60	44.12	44.12	43.96	-1.14%	2,413
Jan 19, 2026	44.83	44.83	44.59	44.63	44.47	-0.40%	4,818
Jan 16, 2026	44.80	44.83	44.78	44.81	44.65	0.27%	4,085
Jan 15, 2026	44.65	44.75	44.64	44.69	44.53	0.27%	5,640
Jan 14, 2026	44.47	44.57	44.47	44.57	44.41	0.70%	1,251
Jan 13, 2026	44.57	44.57	44.23	44.26	44.10	-0.52%	10,799
Jan 12, 2026	44.34	44.50	44.34	44.49	44.33	0.16%	19,016
Jan 9, 2026	44.33	44.42	44.30	44.42	44.26	0.43%	2,479
Jan 8, 2026	43.77	44.23	43.77	44.23	44.07	0.87%	3,460
Jan 7, 2026	44.16	44.17	43.82	43.85	43.69	-0.93%	3,415
Jan 6, 2026	44.28	44.30	44.18	44.26	44.10	0.20%	3,171
Jan 5, 2026	44.03	44.31	44.03	44.17	44.01	0.27%	3,051
Jan 2, 2026	43.94	44.08	43.91	44.05	43.89	0.25%	3,572
Dec 31, 2025	43.92	43.94	43.89	43.94	43.78	-0.09%	1,434
Dec 30, 2025	44.01	44.06	43.98	43.98	43.82	-0.25%	3,846
Dec 29, 2025	43.87	44.10	43.87	44.09	43.81	0.39%	9,678
Dec 24, 2025	43.92	43.92	43.92	43.92	43.64	-	2,505
Dec 23, 2025	43.88	43.92	43.88	43.92	43.64	0.09%	3,789
Dec 22, 2025	43.74	43.89	43.74	43.88	43.60	0.48%	1,464
Dec 19, 2025	43.82	43.82	43.67	43.67	43.39	0.02%	8,621
Dec 18, 2025	43.58	43.69	43.58	43.66	43.38	0.55%	8,072
Dec 17, 2025	43.59	43.59	43.36	43.42	43.14	-0.18%	4,719
Dec 16, 2025	43.62	43.62	43.46	43.50	43.22	-0.66%	16,556
Dec 15, 2025	43.74	43.79	43.66	43.79	43.51	0.22%	1,778
Dec 12, 2025	43.88	43.88	43.65	43.70	43.41	-0.26%	12,317
Dec 11, 2025	43.70	43.86	43.70	43.81	43.53	0.67%	2,895
Dec 10, 2025	43.36	43.56	43.36	43.52	43.24	0.14%	1,847
Dec 9, 2025	43.58	43.67	43.46	43.46	43.18	-0.02%	7,830
Dec 8, 2025	43.49	43.52	43.46	43.47	43.19	-0.48%	3,115
Dec 5, 2025	43.82	43.82	43.68	43.68	43.40	-0.18%	9,471
Dec 4, 2025	43.75	43.85	43.74	43.76	43.48	0.62%	2,645
Dec 3, 2025	43.46	43.49	43.44	43.49	43.21	0.37%	11,057
Dec 2, 2025	43.26	43.33	43.26	43.33	43.05	-0.32%	2,493
Dec 1, 2025	43.43	43.64	43.43	43.47	43.19	-0.50%	6,683
Nov 28, 2025	43.50	43.69	43.49	43.69	43.41	0.46%	14,246
Nov 27, 2025	43.46	43.49	43.46	43.49	43.21	-0.09%	428
Nov 26, 2025	43.45	43.53	43.45	43.53	43.25	0.58%	2,018
Nov 25, 2025	42.87	43.28	42.87	43.28	43.00	1.03%	8,007
Nov 24, 2025	42.75	42.91	42.75	42.84	42.48	0.19%	4,014
Nov 21, 2025	42.44	42.84	42.44	42.76	42.40	0.87%	2,701
Nov 20, 2025	42.73	42.73	42.39	42.39	42.04	-0.52%	4,852
Nov 19, 2025	42.43	42.61	42.40	42.61	42.26	0.35%	7,829
Nov 18, 2025	42.45	42.48	42.28	42.46	42.11	-0.31%	9,751
Nov 17, 2025	42.86	42.86	42.47	42.59	42.24	-0.68%	6,628
Nov 14, 2025	42.70	42.88	42.52	42.88	42.52	-0.09%	5,475
Nov 13, 2025	43.17	43.20	42.91	42.92	42.56	-1.74%	2,848
Nov 12, 2025	43.32	43.68	43.32	43.68	43.32	1.18%	3,522
Nov 11, 2025	43.01	43.17	43.01	43.17	42.81	0.37%	7,198
Nov 10, 2025	42.95	43.02	42.91	43.01	42.65	0.63%	5,624
Nov 7, 2025	42.66	42.74	42.46	42.74	42.38	-0.02%	3,204
Nov 6, 2025	42.97	42.97	42.70	42.75	42.39	-0.40%	5,044
Nov 5, 2025	42.96	43.02	42.91	42.92	42.56	0.44%	8,028
Nov 4, 2025	42.60	42.73	42.60	42.73	42.37	-0.56%	3,154
Nov 3, 2025	43.04	43.04	42.85	42.97	42.61	-0.09%	76,816
Oct 31, 2025	43.00	43.01	42.89	43.01	42.65	0.26%	18,817
Oct 30, 2025	42.82	43.09	42.82	42.90	42.54	0.43%	6,202
Oct 29, 2025	43.28	43.28	42.60	42.72	42.36	-1.15%	16,707
Oct 28, 2025	43.34	43.40	43.21	43.21	42.85	-0.41%	11,820
Oct 27, 2025	43.49	43.49	43.35	43.39	42.95	0.16%	9,929
Oct 24, 2025	43.30	43.32	43.30	43.32	42.88	0.32%	325
Oct 23, 2025	43.14	43.18	43.08	43.18	42.74	0.21%	6,214
Oct 22, 2025	43.05	43.11	42.97	43.09	42.65	0.21%	1,691
Oct 21, 2025	43.07	43.07	42.96	43.00	42.56	-0.07%	3,850
Oct 20, 2025	43.03	43.03	43.00	43.03	42.59	0.19%	1,457
Oct 17, 2025	42.88	42.99	42.88	42.95	42.51	0.07%	4,307
Oct 16, 2025	43.29	43.34	42.92	42.92	42.48	-0.88%	5,500
Oct 15, 2025	43.36	43.36	43.30	43.30	42.86	-0.02%	2,217
Oct 14, 2025	42.92	43.31	42.89	43.31	42.87	1.07%	3,191
Oct 10, 2025	43.26	43.27	42.85	42.85	42.41	-0.86%	6,158