D-Box Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.820	0.850	0.820	0.840	0.840	750,100
2026-01-27	0.840	0.840	0.820	0.830	0.830	322,100
2026-01-26	0.830	0.840	0.810	0.820	0.820	292,100
2026-01-23	0.850	0.860	0.810	0.830	0.830	510,300
2026-01-22	0.800	0.870	0.800	0.870	0.870	1,075,700
2026-01-21	0.780	0.830	0.770	0.820	0.820	1,504,100
2026-01-20	0.790	0.820	0.770	0.780	0.780	569,900
2026-01-19	0.810	0.840	0.810	0.820	0.820	291,200
2026-01-16	0.800	0.830	0.750	0.810	0.810	1,364,400
2026-01-15	0.810	0.810	0.780	0.790	0.790	488,900
2026-01-14	0.830	0.840	0.790	0.800	0.800	886,900
2026-01-13	0.830	0.850	0.820	0.840	0.840	188,300
2026-01-12	0.850	0.860	0.790	0.820	0.820	2,307,600
2026-01-09	0.870	0.880	0.850	0.850	0.850	258,900
2026-01-08	0.900	0.900	0.850	0.860	0.860	390,400
2026-01-07	0.890	0.900	0.880	0.880	0.880	369,600
2026-01-06	0.880	0.880	0.860	0.870	0.870	619,815
2026-01-05	0.940	0.940	0.870	0.890	0.890	438,796
2026-01-02	0.960	0.960	0.890	0.910	0.910	531,900
2025-12-31	0.930	0.950	0.930	0.940	0.940	90,500
2025-12-30	0.860	0.970	0.860	0.940	0.940	1,580,200
2025-12-29	0.920	0.940	0.820	0.820	0.820	1,136,000
2025-12-24	0.920	0.930	0.910	0.920	0.920	101,100
2025-12-23	0.940	0.950	0.900	0.920	0.920	801,900
2025-12-22	0.940	0.970	0.910	0.920	0.920	404,900
2025-12-19	0.920	0.940	0.890	0.930	0.930	379,800
2025-12-18	0.910	0.930	0.900	0.920	0.920	370,100
2025-12-17	0.900	0.950	0.870	0.890	0.890	688,900
2025-12-16	0.960	0.960	0.910	0.920	0.920	842,000
2025-12-15	0.990	0.990	0.950	0.960	0.960	883,300
2025-12-12	0.960	1.000	0.910	0.990	0.990	1,540,000
2025-12-11	0.860	0.970	0.860	0.960	0.960	1,594,200
2025-12-10	0.940	0.960	0.860	0.890	0.890	1,763,500
2025-12-09	0.860	0.950	0.830	0.940	0.940	2,044,200
2025-12-08	0.830	0.890	0.800	0.860	0.860	2,280,700
2025-12-05	0.750	0.840	0.740	0.840	0.840	2,719,900
2025-12-04	0.690	0.750	0.670	0.740	0.740	3,104,300
2025-12-03	0.680	0.690	0.650	0.660	0.660	759,800
2025-12-02	0.680	0.680	0.660	0.670	0.670	628,600
2025-12-01	0.660	0.700	0.660	0.670	0.670	835,100
2025-11-28	0.640	0.670	0.630	0.660	0.660	807,800
2025-11-27	0.630	0.650	0.630	0.650	0.650	107,800
2025-11-26	0.620	0.630	0.610	0.630	0.630	277,600
2025-11-25	0.590	0.630	0.590	0.620	0.620	376,900
2025-11-24	0.630	0.630	0.600	0.600	0.600	635,100
2025-11-21	0.650	0.650	0.620	0.640	0.640	2,982,600
2025-11-20	0.650	0.650	0.630	0.640	0.640	2,319,500
2025-11-19	0.650	0.650	0.640	0.640	0.640	346,700
2025-11-18	0.640	0.650	0.640	0.650	0.650	285,400
2025-11-17	0.640	0.650	0.640	0.650	0.650	696,300
2025-11-14	0.640	0.650	0.610	0.640	0.640	636,100
2025-11-13	0.630	0.680	0.590	0.630	0.630	3,389,200
2025-11-12	0.520	0.540	0.510	0.520	0.520	2,027,300
2025-11-11	0.530	0.570	0.500	0.550	0.550	771,400
2025-11-10	0.500	0.530	0.500	0.530	0.530	581,600
2025-11-07	0.490	0.500	0.470	0.500	0.500	931,700
2025-11-06	0.480	0.490	0.480	0.490	0.490	1,418,100
2025-11-05	0.430	0.480	0.430	0.470	0.470	1,121,600
2025-11-04	0.430	0.430	0.420	0.420	0.420	583,200
2025-11-03	0.440	0.440	0.420	0.420	0.420	514,300

← NewerPage 4 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.