D-Box Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.160	1.200	1.140	1.200	1.200	950,100
2026-07-20	1.140	1.170	1.080	1.150	1.150	700,000
2026-07-17	1.110	1.140	1.110	1.140	1.140	301,800
2026-07-16	1.080	1.140	1.080	1.120	1.120	308,500
2026-07-15	1.100	1.120	1.080	1.090	1.090	545,500
2026-07-14	1.060	1.110	1.060	1.100	1.100	430,400
2026-07-13	1.130	1.130	1.050	1.070	1.070	830,000
2026-07-10	1.080	1.120	1.080	1.110	1.110	157,100
2026-07-09	1.100	1.120	1.080	1.090	1.090	437,700
2026-07-08	1.130	1.130	1.100	1.100	1.100	439,000
2026-07-07	1.180	1.200	1.130	1.140	1.140	421,800
2026-07-06	1.200	1.200	1.180	1.190	1.190	292,900
2026-07-03	1.180	1.210	1.170	1.190	1.190	314,700
2026-07-02	1.270	1.270	1.190	1.190	1.190	505,900
2026-06-30	1.200	1.270	1.190	1.260	1.260	982,200
2026-06-29	1.180	1.190	1.150	1.180	1.180	508,300
2026-06-26	1.200	1.220	1.170	1.170	1.170	394,500
2026-06-25	1.170	1.250	1.170	1.210	1.210	1,424,500
2026-06-24	1.180	1.180	1.140	1.160	1.160	357,200
2026-06-23	1.170	1.180	1.150	1.160	1.160	649,900
2026-06-22	1.120	1.180	1.120	1.170	1.170	666,800
2026-06-19	1.180	1.180	1.120	1.160	1.160	354,800
2026-06-18	1.180	1.190	1.160	1.180	1.180	342,700
2026-06-17	1.100	1.200	1.100	1.170	1.170	1,963,400
2026-06-16	1.100	1.140	1.070	1.120	1.120	406,700
2026-06-15	1.140	1.150	1.080	1.120	1.120	666,700
2026-06-12	1.130	1.150	1.130	1.140	1.140	1,949,400
2026-06-11	1.030	1.120	1.030	1.120	1.120	1,645,600
2026-06-10	1.010	1.030	0.990	1.030	1.030	493,300
2026-06-09	0.990	1.010	0.970	1.010	1.010	2,359,600
2026-06-08	0.920	0.990	0.920	0.990	0.990	833,800
2026-06-05	0.920	0.930	0.890	0.920	0.920	581,100
2026-06-04	0.970	0.980	0.920	0.930	0.930	950,400
2026-06-03	0.990	1.030	0.880	0.950	0.950	2,421,900
2026-06-02	0.900	0.900	0.870	0.900	0.900	620,800
2026-06-01	0.810	0.900	0.810	0.890	0.890	580,700
2026-05-29	0.840	0.850	0.800	0.800	0.800	187,700
2026-05-28	0.810	0.830	0.810	0.810	0.810	69,200
2026-05-27	0.810	0.830	0.800	0.820	0.820	154,000
2026-05-26	0.800	0.840	0.800	0.810	0.810	279,800
2026-05-25	0.850	0.870	0.800	0.800	0.800	826,700
2026-05-22	0.840	0.860	0.830	0.840	0.840	201,600
2026-05-21	0.870	0.870	0.830	0.840	0.840	211,300
2026-05-20	0.860	0.860	0.840	0.860	0.860	251,300
2026-05-19	0.900	0.900	0.860	0.860	0.860	235,700
2026-05-15	0.890	0.900	0.880	0.890	0.890	211,300
2026-05-14	0.890	0.900	0.890	0.900	0.900	143,200
2026-05-13	0.880	0.900	0.880	0.890	0.890	169,200
2026-05-12	0.870	0.880	0.850	0.870	0.870	273,800
2026-05-11	0.910	0.910	0.870	0.880	0.880	327,600
2026-05-08	0.930	0.930	0.900	0.900	0.900	119,400
2026-05-07	0.900	0.930	0.890	0.900	0.900	170,800
2026-05-06	0.890	0.910	0.870	0.900	0.900	123,600
2026-05-05	0.910	0.940	0.860	0.860	0.860	988,700
2026-05-04	0.880	0.920	0.870	0.910	0.910	668,200
2026-05-01	0.840	0.870	0.830	0.860	0.860	469,000
2026-04-30	0.810	0.830	0.810	0.820	0.820	58,100
2026-04-29	0.810	0.820	0.800	0.810	0.810	622,900
2026-04-28	0.830	0.840	0.810	0.830	0.830	131,700
2026-04-27	0.840	0.850	0.830	0.840	0.840	193,800

← NewerPage 2 of 21 · 1,204 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.