Decibel Cannabis Company Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.620	1.910	1.610	1.760	1.760	51,434
2026-10-16	1.660	1.660	1.550	1.600	1.600	58,946
2026-10-15	1.590	1.610	1.580	1.600	1.600	31,600
2026-10-14	1.530	1.610	1.530	1.600	1.600	44,500
2026-10-13	1.620	1.620	1.580	1.600	1.600	43,400
2026-10-09	1.610	1.710	1.600	1.600	1.600	82,100
2026-10-08	1.710	1.710	1.680	1.680	1.680	52,600
2026-10-07	1.780	1.790	1.720	1.720	1.720	15,100
2026-10-06	1.850	1.850	1.780	1.780	1.780	13,900
2026-10-05	1.720	1.840	1.720	1.810	1.810	24,500
2026-10-02	1.690	1.750	1.650	1.690	1.690	24,200
2026-10-01	1.650	1.690	1.590	1.690	1.690	58,100
2026-09-30	1.640	1.650	1.620	1.640	1.640	9,500
2026-09-29	1.650	1.650	1.590	1.590	1.590	7,200
2026-09-28	1.590	1.690	1.590	1.590	1.590	5,700
2026-09-25	1.600	1.680	1.570	1.570	1.570	33,700
2026-09-24	1.560	1.650	1.560	1.570	1.570	15,700
2026-09-23	1.600	1.670	1.560	1.580	1.580	68,800
2026-09-22	1.550	1.620	1.500	1.600	1.600	47,400
2026-09-21	1.570	1.570	1.550	1.550	1.550	2,300
2026-09-18	1.560	1.620	1.550	1.570	1.570	7,400
2026-09-17	1.600	1.600	1.600	1.600	1.600	200
2026-09-16	1.650	1.650	1.510	1.630	1.630	23,300
2026-09-15	1.650	1.650	1.640	1.650	1.650	9,200
2026-09-14	1.650	1.660	1.450	1.650	1.650	35,700
2026-09-11	1.670	1.670	1.600	1.610	1.610	14,600
2026-09-10	1.680	1.710	1.640	1.640	1.640	9,500
2026-09-09	1.800	1.800	1.700	1.700	1.700	32,400
2026-09-08	1.800	1.825	1.650	1.820	1.820	79,500
2026-09-04	1.810	1.820	1.810	1.810	1.810	6,900
2026-09-03	1.830	1.840	1.810	1.810	1.810	10,500
2026-09-02	1.820	1.860	1.820	1.850	1.850	25,400
2026-09-01	1.820	1.930	1.600	1.930	1.930	12,100
2026-08-31	0.125	0.125	0.120	0.125	1.875	9,240
2026-08-28	0.120	0.125	0.120	0.120	1.800	4,927
2026-08-27	0.125	0.125	0.120	0.120	1.800	22,613
2026-08-26	0.125	0.125	0.120	0.120	1.800	4,233
2026-08-25	0.125	0.125	0.125	0.125	1.875	1,327
2026-08-24	0.130	0.130	0.120	0.125	1.875	7,040
2026-08-21	0.125	0.130	0.120	0.125	1.875	35,647
2026-08-20	0.130	0.130	0.120	0.125	1.875	35,140
2026-08-19	0.120	0.120	0.110	0.115	1.725	34,040
2026-08-18	0.115	0.115	0.110	0.115	1.725	47,547
2026-08-17	0.115	0.120	0.110	0.115	1.725	51,060
2026-08-14	0.115	0.115	0.110	0.110	1.650	49,240
2026-08-13	0.115	0.120	0.115	0.115	1.725	69,353
2026-08-12	0.115	0.115	0.110	0.115	1.725	19,160
2026-08-11	0.105	0.110	0.105	0.110	1.650	80,947
2026-08-10	0.115	0.115	0.110	0.110	1.650	3,540
2026-08-07	0.110	0.115	0.110	0.110	1.650	13,300
2026-08-06	0.105	0.105	0.105	0.105	1.575	107
2026-08-05	0.110	0.110	0.105	0.105	1.575	247
2026-08-04	0.100	0.110	0.100	0.110	1.650	1,900
2026-07-31	0.100	0.105	0.100	0.100	1.500	400
2026-07-30	0.105	0.105	0.105	0.105	1.575	1,380
2026-07-29	0.105	0.105	0.105	0.105	1.575	21,813
2026-07-28	0.105	0.110	0.105	0.110	1.650	4,447
2026-07-27	0.105	0.115	0.105	0.110	1.650	17,647
2026-07-24	0.110	0.110	0.105	0.105	1.575	2,233
2026-07-23	0.110	0.110	0.110	0.110	1.650	487

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.