TSX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.82	43.82	43.68	43.68	43.68	-0.18%	9,471
Dec 4, 2025	43.75	43.85	43.74	43.76	43.76	0.62%	2,645
Dec 3, 2025	43.46	43.49	43.44	43.49	43.49	0.37%	11,057
Dec 2, 2025	43.26	43.33	43.26	43.33	43.33	-0.32%	2,493
Dec 1, 2025	43.43	43.64	43.43	43.47	43.47	-0.50%	6,683
Nov 28, 2025	43.50	43.69	43.49	43.69	43.69	0.46%	14,246
Nov 27, 2025	43.46	43.49	43.46	43.49	43.49	-0.09%	428
Nov 26, 2025	43.45	43.53	43.45	43.53	43.53	0.58%	2,018
Nov 25, 2025	42.87	43.28	42.87	43.28	43.28	1.03%	8,007
Nov 24, 2025	42.75	42.91	42.75	42.84	42.76	0.19%	4,014
Nov 21, 2025	42.44	42.84	42.44	42.76	42.68	0.87%	2,701
Nov 20, 2025	42.73	42.73	42.39	42.39	42.31	-0.52%	4,852
Nov 19, 2025	42.43	42.61	42.40	42.61	42.53	0.35%	7,829
Nov 18, 2025	42.45	42.48	42.28	42.46	42.38	-0.31%	9,751
Nov 17, 2025	42.86	42.86	42.47	42.59	42.51	-0.68%	6,628
Nov 14, 2025	42.70	42.88	42.52	42.88	42.80	-0.09%	5,475
Nov 13, 2025	43.17	43.20	42.91	42.92	42.84	-1.74%	2,848
Nov 12, 2025	43.32	43.68	43.32	43.68	43.60	1.18%	3,522
Nov 11, 2025	43.01	43.17	43.01	43.17	43.09	0.37%	7,198
Nov 10, 2025	42.95	43.02	42.91	43.01	42.93	0.63%	5,624
Nov 7, 2025	42.66	42.74	42.46	42.74	42.66	-0.02%	3,204
Nov 6, 2025	42.97	42.97	42.70	42.75	42.67	-0.40%	5,044
Nov 5, 2025	42.96	43.02	42.91	42.92	42.84	0.44%	8,028
Nov 4, 2025	42.60	42.73	42.60	42.73	42.65	-0.56%	3,154
Nov 3, 2025	43.04	43.04	42.85	42.97	42.89	-0.09%	76,816
Oct 31, 2025	43.00	43.01	42.89	43.01	42.93	0.26%	18,817
Oct 30, 2025	42.82	43.09	42.82	42.90	42.82	0.43%	6,202
Oct 29, 2025	43.28	43.28	42.60	42.72	42.63	-1.15%	16,707
Oct 28, 2025	43.34	43.40	43.21	43.21	43.13	-0.41%	11,820
Oct 27, 2025	43.49	43.49	43.35	43.39	43.23	0.16%	9,929
Oct 24, 2025	43.30	43.32	43.30	43.32	43.16	0.32%	325
Oct 23, 2025	43.14	43.18	43.08	43.18	43.02	0.21%	6,214
Oct 22, 2025	43.05	43.11	42.97	43.09	42.93	0.21%	1,691
Oct 21, 2025	43.07	43.07	42.96	43.00	42.84	-0.07%	3,850
Oct 20, 2025	43.03	43.03	43.00	43.03	42.87	0.19%	1,457
Oct 17, 2025	42.88	42.99	42.88	42.95	42.79	0.07%	4,307
Oct 16, 2025	43.29	43.34	42.92	42.92	42.76	-0.88%	5,500
Oct 15, 2025	43.36	43.36	43.30	43.30	43.14	-0.02%	2,217
Oct 14, 2025	42.92	43.31	42.89	43.31	43.15	1.07%	3,191
Oct 10, 2025	43.26	43.27	42.85	42.85	42.69	-0.86%	6,158
Oct 9, 2025	43.47	43.47	43.17	43.22	43.06	-0.39%	982
Oct 8, 2025	43.31	43.39	43.25	43.39	43.23	-	2,267
Oct 7, 2025	43.51	43.51	43.39	43.39	43.23	-0.41%	1,222
Oct 6, 2025	43.70	43.70	43.49	43.57	43.40	0.23%	5,140
Oct 3, 2025	43.34	43.50	43.34	43.47	43.30	0.58%	2,387
Oct 2, 2025	42.98	43.22	42.96	43.22	43.06	0.39%	742
Oct 1, 2025	43.03	43.09	43.03	43.05	42.89	0.14%	2,251
Sep 30, 2025	42.94	42.99	42.94	42.99	42.83	0.09%	607
Sep 29, 2025	42.73	42.96	42.73	42.95	42.79	0.61%	2,924
Sep 26, 2025	42.63	42.75	42.63	42.69	42.53	0.38%	4,950
Sep 25, 2025	42.51	42.56	42.50	42.53	42.37	-0.19%	6,623
Sep 24, 2025	42.67	42.73	42.61	42.61	42.45	0.12%	7,036
Sep 23, 2025	42.58	42.58	42.56	42.56	42.32	-0.07%	1,390
Sep 22, 2025	42.55	42.62	42.34	42.59	42.35	0.21%	2,940
Sep 19, 2025	42.75	42.75	42.50	42.50	42.26	0.28%	999
Sep 18, 2025	42.29	42.43	42.29	42.38	42.14	0.24%	1,276
Sep 17, 2025	42.23	42.29	42.23	42.28	42.04	-0.11%	3,144
Sep 16, 2025	42.49	42.49	42.32	42.33	42.08	-0.48%	1,482
Sep 15, 2025	42.35	42.53	42.35	42.53	42.29	0.35%	5,395
Sep 12, 2025	42.40	42.43	42.38	42.38	42.14	-0.04%	2,962
Sep 11, 2025	42.19	42.40	42.19	42.40	42.15	0.75%	3,659
Sep 10, 2025	41.99	42.08	41.99	42.08	41.84	0.21%	4,900
Sep 9, 2025	41.78	42.03	41.78	41.99	41.75	0.36%	686
Sep 8, 2025	41.88	41.88	41.75	41.84	41.60	-0.10%	1,781
Sep 5, 2025	41.77	41.99	41.77	41.88	41.64	0.26%	2,559
Sep 4, 2025	41.58	41.77	41.58	41.77	41.53	0.60%	3,001
Sep 3, 2025	41.43	41.52	41.42	41.52	41.28	0.34%	12,145
Sep 2, 2025	41.27	41.38	41.24	41.38	41.14	-0.29%	18,022
Aug 29, 2025	41.42	41.54	41.39	41.50	41.26	0.24%	14,151
Aug 28, 2025	41.55	41.55	41.24	41.40	41.16	-0.02%	1,355
Aug 27, 2025	41.32	41.46	41.32	41.41	41.17	0.58%	4,066
Aug 26, 2025	40.97	41.18	40.97	41.17	40.93	0.17%	7,924
Aug 25, 2025	41.32	41.32	41.09	41.10	40.78	-0.72%	29,189
Aug 22, 2025	41.20	41.48	41.20	41.40	41.08	0.85%	12,250
Aug 21, 2025	41.00	41.07	40.97	41.05	40.73	0.12%	3,425
Aug 20, 2025	41.00	41.04	40.97	41.00	40.68	0.17%	7,498
Aug 19, 2025	40.80	41.00	40.80	40.93	40.61	0.42%	4,795
Aug 18, 2025	40.75	40.88	40.72	40.76	40.45	-0.29%	4,369
Aug 15, 2025	40.87	40.91	40.80	40.88	40.57	0.15%	4,850
Aug 14, 2025	40.71	40.82	40.70	40.82	40.51	0.05%	1,613
Aug 13, 2025	40.76	40.80	40.69	40.80	40.49	0.77%	22,502
Aug 12, 2025	40.32	40.52	40.32	40.49	40.18	0.42%	2,083
Aug 11, 2025	40.34	40.38	40.28	40.32	40.01	-0.05%	4,945
Aug 8, 2025	40.35	40.42	40.33	40.34	40.03	0.37%	7,230
Aug 7, 2025	40.34	40.34	40.15	40.19	39.88	-0.54%	1,517
Aug 6, 2025	40.48	40.49	40.38	40.41	40.10	0.12%	5,769
Aug 5, 2025	40.13	40.43	40.13	40.36	40.05	1.32%	6,706
Aug 1, 2025	39.98	39.98	39.65	39.84	39.53	-0.81%	8,069
Jul 31, 2025	40.32	40.37	40.16	40.16	39.85	-0.50%	3,390
Jul 30, 2025	40.58	40.58	40.25	40.36	40.05	-0.32%	1,429
Jul 29, 2025	40.41	40.49	40.41	40.49	40.18	0.37%	3,780
Jul 28, 2025	40.59	40.59	40.34	40.34	40.03	-0.81%	3,267
Jul 25, 2025	40.63	40.67	40.51	40.67	40.28	0.27%	3,762
Jul 24, 2025	40.55	40.70	40.55	40.56	40.17	-0.32%	4,266
Jul 23, 2025	40.48	40.74	40.48	40.69	40.30	0.39%	5,308
Jul 22, 2025	40.38	40.55	40.38	40.53	40.14	0.52%	3,671
Jul 21, 2025	40.42	40.42	40.32	40.32	39.93	-0.12%	724
Jul 18, 2025	40.62	40.62	40.34	40.37	39.98	-0.32%	5,875
Jul 17, 2025	40.34	40.55	40.34	40.50	40.11	0.70%	16,135
Jul 16, 2025	40.21	40.22	40.03	40.22	39.83	0.27%	3,672