D-Box Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.440	0.440	0.420	0.420	0.420	514,300
2025-10-31	0.440	0.440	0.420	0.430	0.430	86,700
2025-10-30	0.420	0.430	0.420	0.430	0.430	242,500
2025-10-29	0.420	0.420	0.410	0.420	0.420	352,300
2025-10-28	0.420	0.430	0.410	0.410	0.410	58,500
2025-10-27	0.420	0.430	0.420	0.430	0.430	788,100
2025-10-24	0.420	0.440	0.420	0.430	0.430	918,300
2025-10-23	0.390	0.420	0.390	0.420	0.420	184,200
2025-10-22	0.400	0.400	0.390	0.390	0.390	320,400
2025-10-21	0.410	0.410	0.390	0.400	0.400	140,900
2025-10-20	0.400	0.410	0.390	0.400	0.400	292,500
2025-10-17	0.400	0.400	0.400	0.400	0.400	201,300
2025-10-16	0.420	0.420	0.400	0.400	0.400	305,000
2025-10-15	0.420	0.440	0.420	0.430	0.430	185,400
2025-10-14	0.410	0.420	0.410	0.420	0.420	160,500
2025-10-10	0.420	0.420	0.400	0.420	0.420	542,200
2025-10-09	0.440	0.440	0.410	0.420	0.420	389,700
2025-10-08	0.440	0.440	0.420	0.430	0.430	194,600
2025-10-07	0.450	0.450	0.440	0.440	0.440	102,300
2025-10-06	0.430	0.470	0.430	0.460	0.460	211,800
2025-10-03	0.440	0.460	0.430	0.460	0.460	776,800
2025-10-02	0.440	0.450	0.430	0.440	0.440	235,000
2025-10-01	0.450	0.450	0.430	0.440	0.440	248,500
2025-09-30	0.440	0.450	0.420	0.430	0.430	386,700
2025-09-29	0.420	0.450	0.420	0.430	0.430	410,500
2025-09-26	0.420	0.430	0.410	0.430	0.430	307,500
2025-09-25	0.420	0.430	0.410	0.420	0.420	318,400
2025-09-24	0.430	0.430	0.400	0.420	0.420	326,700
2025-09-23	0.430	0.430	0.420	0.420	0.420	392,100
2025-09-22	0.430	0.440	0.420	0.430	0.430	390,300
2025-09-19	0.450	0.450	0.440	0.440	0.440	291,400
2025-09-18	0.450	0.460	0.440	0.450	0.450	598,300
2025-09-17	0.430	0.470	0.430	0.460	0.460	1,156,700
2025-09-16	0.420	0.430	0.410	0.430	0.430	248,000
2025-09-15	0.440	0.440	0.420	0.430	0.430	270,300
2025-09-12	0.440	0.450	0.440	0.450	0.450	1,014,400
2025-09-11	0.440	0.450	0.430	0.450	0.450	893,300
2025-09-10	0.430	0.440	0.420	0.440	0.440	684,400
2025-09-09	0.440	0.440	0.410	0.440	0.440	388,100
2025-09-08	0.450	0.450	0.430	0.430	0.430	144,200
2025-09-05	0.450	0.450	0.430	0.450	0.450	313,800
2025-09-04	0.450	0.460	0.440	0.440	0.440	464,300
2025-09-03	0.420	0.460	0.420	0.450	0.450	1,622,800
2025-09-02	0.430	0.430	0.410	0.430	0.430	139,400
2025-08-29	0.400	0.430	0.400	0.430	0.430	495,700
2025-08-28	0.410	0.410	0.390	0.410	0.410	244,300
2025-08-27	0.410	0.430	0.400	0.410	0.410	357,600
2025-08-26	0.390	0.420	0.380	0.420	0.420	360,400
2025-08-25	0.380	0.390	0.360	0.380	0.380	623,300
2025-08-22	0.390	0.390	0.380	0.380	0.380	362,400
2025-08-21	0.390	0.400	0.390	0.390	0.390	433,000
2025-08-20	0.390	0.410	0.380	0.400	0.400	663,300
2025-08-19	0.420	0.420	0.380	0.410	0.410	674,400
2025-08-18	0.400	0.450	0.400	0.420	0.420	2,129,300
2025-08-15	0.370	0.400	0.360	0.400	0.400	2,199,800
2025-08-14	0.350	0.370	0.340	0.370	0.370	3,336,700
2025-08-13	0.320	0.320	0.300	0.310	0.310	1,073,100
2025-08-12	0.310	0.320	0.310	0.310	0.310	476,300
2025-08-11	0.310	0.320	0.300	0.300	0.300	503,700
2025-08-08	0.310	0.310	0.300	0.300	0.300	138,500

← NewerPage 5 of 21 · 1,207 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.