DXC.TO(DXC.TO)
DXC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $50.59 | $50.59 | $50.50 | $50.59 | 2,383 |
| 8/4/2026 | $50.34 | $50.42 | $50.34 | $50.42 | 614 |
| 7/31/2026 | $50.10 | $50.10 | $50.08 | $50.08 | 3,330 |
| 7/30/2026 | $50.07 | $50.10 | $49.74 | $49.95 | 3,449 |
| 7/29/2026 | $50.18 | $50.18 | $49.81 | $49.83 | 621 |
| 7/28/2026 | $50.07 | $50.36 | $50.07 | $50.36 | 2,000 |
| 7/27/2026 | $50.23 | $50.23 | $49.91 | $50.07 | 9,309 |
| 7/24/2026 | $49.90 | $50.00 | $49.90 | $49.96 | 3,200 |
| 7/23/2026 | $49.69 | $49.73 | $49.67 | $49.69 | 1,447 |
| 7/22/2026 | $49.98 | $49.98 | $49.89 | $49.91 | 8,800 |
| 7/21/2026 | $49.74 | $49.89 | $49.74 | $49.87 | 6,942 |
| 7/20/2026 | $50.23 | $50.23 | $49.82 | $49.82 | 1,200 |
| 7/17/2026 | $50.21 | $50.21 | $50.08 | $50.08 | 947 |
| 7/16/2026 | $50.10 | $50.44 | $50.10 | $50.36 | 13,539 |
| 7/15/2026 | $49.91 | $50.14 | $49.91 | $50.08 | 3,815 |
| 7/14/2026 | $49.86 | $49.89 | $49.86 | $49.89 | 400 |
| 7/13/2026 | $49.81 | $50.02 | $49.76 | $49.80 | 6,523 |
| 7/10/2026 | $49.80 | $49.80 | $49.70 | $49.77 | 4,200 |
| 7/9/2026 | $49.53 | $49.67 | $49.53 | $49.59 | 700 |
| 7/8/2026 | $49.27 | $49.40 | $49.27 | $49.40 | 600 |
| 7/7/2026 | $49.79 | $49.81 | $49.63 | $49.81 | 11,200 |
| 7/6/2026 | $49.42 | $49.69 | $49.42 | $49.65 | 8,844 |
| 7/3/2026 | $49.63 | $49.63 | $49.55 | $49.55 | 1,200 |
| 7/2/2026 | $49.14 | $49.22 | $49.05 | $49.22 | 10,200 |
| 6/30/2026 | $49.06 | $49.17 | $49.05 | $49.07 | 3,300 |
| 6/29/2026 | $48.95 | $48.95 | $48.95 | $48.95 | 802 |
| 6/26/2026 | $48.97 | $49.11 | $48.88 | $49.10 | 12,300 |
| 6/25/2026 | $48.93 | $49.16 | $48.93 | $49.03 | 9,409 |
| 6/24/2026 | $48.99 | $49.05 | $48.84 | $48.87 | 2,200 |
| 6/23/2026 | $49.06 | $49.06 | $48.98 | $48.98 | 4,041 |
| 6/22/2026 | $49.11 | $49.11 | $48.84 | $48.87 | 2,500 |
| 6/19/2026 | $49.11 | $49.13 | $48.89 | $48.90 | 3,300 |
| 6/18/2026 | $48.94 | $49.07 | $48.94 | $49.05 | 5,900 |
| 6/17/2026 | $49.24 | $49.27 | $48.91 | $48.91 | 45,002 |
| 6/16/2026 | $49.10 | $49.24 | $49.10 | $49.18 | 3,742 |
| 6/15/2026 | $49.05 | $49.05 | $48.96 | $48.99 | 17,542 |
| 6/12/2026 | $48.81 | $49.01 | $48.81 | $48.93 | 14,400 |
| 6/11/2026 | $48.22 | $48.63 | $48.22 | $48.57 | 28,643 |
| 6/10/2026 | $48.25 | $48.25 | $48.17 | $48.17 | 22,200 |
| 6/9/2026 | $48.38 | $48.41 | $48.16 | $48.33 | 20,908 |
| 6/8/2026 | $48.38 | $48.38 | $48.26 | $48.26 | 4,028 |
| 6/5/2026 | $48.63 | $48.63 | $48.28 | $48.33 | 7,700 |
| 6/4/2026 | $48.72 | $48.83 | $48.69 | $48.83 | 13,304 |
| 6/3/2026 | $48.41 | $48.41 | $48.24 | $48.27 | 11,126 |
| 6/2/2026 | $48.35 | $48.51 | $48.35 | $48.51 | 1,342 |
| 6/1/2026 | $47.99 | $48.17 | $47.99 | $48.14 | 4,500 |
| 5/29/2026 | $47.91 | $48.02 | $47.91 | $48.00 | 3,029 |
| 5/28/2026 | $47.75 | $47.98 | $47.72 | $47.85 | 2,928 |
| 5/27/2026 | $47.75 | $47.96 | $47.75 | $47.88 | 4,826 |
| 5/26/2026 | $47.72 | $47.83 | $47.72 | $47.82 | 3,004 |
| 5/25/2026 | $48.06 | $48.15 | $47.99 | $47.99 | 5,740 |
| 5/22/2026 | $47.77 | $47.84 | $47.76 | $47.80 | 4,200 |
| 5/21/2026 | $47.41 | $47.73 | $47.41 | $47.67 | 26,422 |
| 5/20/2026 | $47.00 | $47.36 | $47.00 | $47.34 | 6,500 |
| 5/19/2026 | $46.88 | $47.08 | $46.88 | $46.89 | 1,500 |
| 5/15/2026 | $46.75 | $46.77 | $46.74 | $46.77 | 1,700 |
| 5/14/2026 | $46.70 | $47.12 | $46.70 | $47.10 | 1,900 |
| 5/13/2026 | $46.65 | $46.74 | $46.65 | $46.74 | 3,800 |
| 5/12/2026 | $46.62 | $46.89 | $46.61 | $46.89 | 3,710 |
| 5/11/2026 | $46.80 | $46.80 | $46.59 | $46.59 | 2,906 |
| 5/8/2026 | $46.92 | $46.92 | $46.82 | $46.85 | 3,232 |