D-Box Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.840	0.850	0.820	0.840	0.840	230,600
2026-04-23	0.820	0.840	0.810	0.840	0.840	247,700
2026-04-22	0.840	0.840	0.810	0.810	0.810	156,700
2026-04-21	0.840	0.850	0.810	0.820	0.820	281,400
2026-04-20	0.820	0.830	0.810	0.820	0.820	51,100
2026-04-17	0.830	0.850	0.820	0.840	0.840	186,900
2026-04-16	0.830	0.840	0.830	0.840	0.840	323,200
2026-04-15	0.830	0.830	0.820	0.820	0.820	109,700
2026-04-14	0.810	0.830	0.800	0.830	0.830	451,800
2026-04-13	0.800	0.810	0.790	0.800	0.800	257,100
2026-04-10	0.790	0.810	0.780	0.800	0.800	108,100
2026-04-09	0.780	0.800	0.780	0.780	0.780	245,600
2026-04-08	0.790	0.820	0.760	0.760	0.760	473,900
2026-04-07	0.790	0.800	0.780	0.780	0.780	136,900
2026-04-06	0.800	0.820	0.790	0.800	0.800	70,200
2026-04-02	0.770	0.810	0.770	0.800	0.800	167,600
2026-04-01	0.820	0.820	0.780	0.790	0.790	191,900
2026-03-31	0.750	0.820	0.740	0.820	0.820	502,300
2026-03-30	0.750	0.770	0.740	0.740	0.740	401,200
2026-03-27	0.730	0.760	0.730	0.750	0.750	223,700
2026-03-26	0.760	0.770	0.730	0.730	0.730	440,200
2026-03-25	0.800	0.800	0.760	0.760	0.760	320,600
2026-03-24	0.740	0.790	0.740	0.790	0.790	753,000
2026-03-23	0.680	0.720	0.680	0.720	0.720	1,094,700
2026-03-20	0.690	0.700	0.660	0.670	0.670	630,500
2026-03-19	0.680	0.700	0.680	0.690	0.690	184,200
2026-03-18	0.730	0.730	0.700	0.700	0.700	226,100
2026-03-17	0.650	0.740	0.650	0.740	0.740	1,074,100
2026-03-16	0.690	0.700	0.660	0.670	0.670	591,900
2026-03-13	0.710	0.720	0.690	0.700	0.700	533,300
2026-03-12	0.720	0.720	0.700	0.720	0.720	244,800
2026-03-11	0.730	0.730	0.700	0.710	0.710	485,400
2026-03-10	0.730	0.770	0.710	0.710	0.710	894,292
2026-03-09	0.700	0.730	0.700	0.730	0.730	318,254
2026-03-06	0.730	0.740	0.720	0.720	0.720	419,800
2026-03-05	0.770	0.770	0.730	0.740	0.740	260,700
2026-03-04	0.740	0.770	0.740	0.770	0.770	182,400
2026-03-03	0.730	0.760	0.720	0.750	0.750	1,017,000
2026-03-02	0.760	0.770	0.740	0.740	0.740	805,100
2026-02-27	0.750	0.790	0.750	0.790	0.790	301,100
2026-02-26	0.720	0.780	0.720	0.750	0.750	1,463,700
2026-02-25	0.710	0.750	0.690	0.750	0.750	1,645,800
2026-02-24	0.710	0.740	0.710	0.730	0.730	395,400
2026-02-23	0.750	0.750	0.700	0.710	0.710	1,766,900
2026-02-20	0.740	0.770	0.740	0.750	0.750	558,500
2026-02-19	0.780	0.780	0.740	0.740	0.740	1,623,700
2026-02-18	0.800	0.800	0.750	0.780	0.780	2,055,500
2026-02-17	0.800	0.810	0.780	0.790	0.790	483,100
2026-02-13	0.780	0.800	0.770	0.800	0.800	210,400
2026-02-12	0.780	0.780	0.750	0.780	0.780	499,700
2026-02-11	0.840	0.840	0.740	0.800	0.800	4,089,800
2026-02-10	0.890	0.900	0.850	0.860	0.860	574,300
2026-02-09	0.870	0.890	0.860	0.870	0.870	498,400
2026-02-06	0.860	0.880	0.860	0.870	0.870	200,700
2026-02-05	0.850	0.900	0.850	0.860	0.860	943,700
2026-02-04	0.800	0.850	0.800	0.840	0.840	449,900
2026-02-03	0.820	0.840	0.790	0.800	0.800	906,500
2026-02-02	0.820	0.850	0.810	0.820	0.820	392,100
2026-01-30	0.820	0.830	0.810	0.820	0.820	344,200
2026-01-29	0.830	0.840	0.810	0.820	0.820	354,500

← NewerPage 3 of 5 · 250 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.