DXO.TO(DXO.TO)
DXO.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $19.49 | $19.49 | $19.43 | $19.43 | 660 |
| 8/14/2026 | $19.43 | $19.43 | $19.43 | $19.43 | 1,100 |
| 8/13/2026 | $19.45 | $19.45 | $19.45 | $19.45 | 142 |
| 8/12/2026 | $19.41 | $19.42 | $19.41 | $19.42 | 1,107 |
| 8/11/2026 | $19.40 | $19.40 | $19.40 | $19.40 | 302 |
| 8/10/2026 | $19.40 | $19.40 | $19.40 | $19.40 | 40 |
| 8/7/2026 | $19.37 | $19.37 | $19.37 | $19.37 | 15 |
| 8/6/2026 | $19.40 | $19.40 | $19.40 | $19.40 | 57 |
| 8/5/2026 | $19.40 | $19.40 | $19.40 | $19.40 | 430 |
| 8/4/2026 | $19.35 | $19.36 | $19.35 | $19.36 | 1,238 |
| 7/31/2026 | $19.44 | $19.44 | $19.29 | $19.30 | 3,000 |
| 7/30/2026 | $19.33 | $19.33 | $19.33 | $19.33 | 11,214 |
| 7/29/2026 | $19.21 | $19.30 | $19.21 | $19.30 | 11,813 |
| 7/28/2026 | $19.41 | $19.41 | $19.41 | $19.41 | 20 |
| 7/27/2026 | $19.41 | $19.41 | $19.41 | $19.41 | 2,026 |
| 7/24/2026 | $19.40 | $19.41 | $19.40 | $19.41 | 8,240 |
| 7/23/2026 | $19.39 | $19.39 | $19.39 | $19.39 | 614 |
| 7/22/2026 | $19.48 | $19.48 | $19.48 | $19.48 | - |
| 7/21/2026 | $19.44 | $19.48 | $19.44 | $19.48 | 346 |
| 7/20/2026 | $19.56 | $19.56 | $19.47 | $19.48 | 6,022 |
| 7/17/2026 | $19.52 | $19.52 | $19.52 | $19.52 | 300 |
| 7/16/2026 | $19.38 | $19.53 | $19.38 | $19.51 | 2,540 |
| 7/15/2026 | $19.37 | $19.53 | $19.37 | $19.53 | 2,500 |
| 7/14/2026 | $19.49 | $19.49 | $19.49 | $19.49 | 101 |
| 7/13/2026 | $19.60 | $19.60 | $19.48 | $19.48 | 2,800 |
| 7/10/2026 | $19.52 | $19.52 | $19.52 | $19.52 | 1,100 |
| 7/9/2026 | $19.51 | $19.51 | $19.51 | $19.51 | - |
| 7/8/2026 | $19.50 | $19.50 | $19.50 | $19.50 | 304 |
| 7/7/2026 | $19.68 | $19.68 | $19.54 | $19.54 | 700 |
| 7/6/2026 | $19.49 | $19.49 | $19.49 | $19.49 | - |
| 7/3/2026 | $19.44 | $19.50 | $19.44 | $19.49 | 4,426 |
| 7/2/2026 | $19.65 | $19.65 | $19.55 | $19.55 | 7,200 |
| 6/30/2026 | $19.57 | $19.57 | $19.57 | $19.57 | 1,323 |
| 6/29/2026 | $19.54 | $19.57 | $19.54 | $19.56 | 1,549 |
| 6/26/2026 | $19.45 | $19.55 | $19.45 | $19.54 | 10,400 |
| 6/25/2026 | $19.63 | $19.63 | $19.63 | $19.63 | 46 |
| 6/24/2026 | $19.64 | $19.65 | $19.64 | $19.64 | 1,600 |
| 6/23/2026 | $19.61 | $19.61 | $19.61 | $19.61 | 1,015 |
| 6/22/2026 | $19.66 | $19.66 | $19.59 | $19.59 | 1,200 |
| 6/19/2026 | $19.79 | $19.79 | $19.65 | $19.65 | 2,200 |
| 6/18/2026 | $19.64 | $19.64 | $19.64 | $19.64 | 212 |
| 6/17/2026 | $19.63 | $19.63 | $19.63 | $19.63 | - |
| 6/16/2026 | $19.63 | $19.63 | $19.63 | $19.63 | 18 |
| 6/15/2026 | $19.57 | $19.57 | $19.57 | $19.57 | - |
| 6/12/2026 | $19.61 | $19.61 | $19.61 | $19.61 | 2,600 |
| 6/11/2026 | $19.53 | $19.58 | $19.53 | $19.58 | 4,116 |
| 6/10/2026 | $19.53 | $19.53 | $19.53 | $19.53 | 1,100 |
| 6/9/2026 | $19.56 | $19.56 | $19.56 | $19.56 | 205 |
| 6/8/2026 | $19.67 | $19.67 | $19.52 | $19.52 | 3,000 |
| 6/5/2026 | $19.54 | $19.54 | $19.52 | $19.52 | 1,109 |
| 6/4/2026 | $19.77 | $19.77 | $19.58 | $19.59 | 2,700 |
| 6/3/2026 | $19.55 | $19.56 | $19.55 | $19.56 | 300 |
| 6/2/2026 | $19.57 | $19.57 | $19.57 | $19.57 | - |
| 6/1/2026 | $19.41 | $19.56 | $19.41 | $19.56 | 324 |
| 5/29/2026 | $19.55 | $19.58 | $19.55 | $19.58 | 1,529 |
| 5/28/2026 | $19.54 | $19.54 | $19.54 | $19.54 | 4,226 |
| 5/27/2026 | $19.52 | $19.52 | $19.51 | $19.52 | 1,200 |
| 5/26/2026 | $19.52 | $19.52 | $19.52 | $19.52 | 146 |
| 5/25/2026 | $19.56 | $19.57 | $19.56 | $19.57 | 3,126 |
| 5/22/2026 | $19.53 | $19.53 | $19.53 | $19.53 | 531 |
| 5/21/2026 | $19.53 | $19.53 | $19.53 | $19.53 | 7,043 |
| 5/20/2026 | $19.50 | $19.51 | $19.50 | $19.51 | 700 |
| 5/19/2026 | $19.45 | $19.45 | $19.45 | $19.45 | 104 |