D-Box Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.190	1.190	1.160	1.180	1.180	196,104
2026-10-15	1.170	1.190	1.150	1.190	1.190	199,700
2026-10-14	1.190	1.190	1.150	1.170	1.170	194,500
2026-10-13	1.170	1.210	1.120	1.170	1.170	775,500
2026-10-09	1.100	1.150	1.100	1.140	1.140	791,200
2026-10-08	1.110	1.130	1.090	1.120	1.120	127,500
2026-10-07	1.090	1.120	1.080	1.110	1.110	266,700
2026-10-06	1.110	1.120	1.090	1.100	1.100	91,000
2026-10-05	1.100	1.110	1.080	1.110	1.110	134,000
2026-10-02	1.070	1.100	1.070	1.090	1.090	66,900
2026-10-01	1.110	1.110	1.070	1.080	1.080	87,700
2026-09-30	1.120	1.120	1.080	1.100	1.100	133,500
2026-09-29	1.090	1.130	1.090	1.130	1.130	177,200
2026-09-28	1.110	1.120	1.090	1.110	1.110	412,100
2026-09-25	1.020	1.120	1.020	1.100	1.100	558,300
2026-09-24	1.060	1.060	1.020	1.030	1.030	6,261,500
2026-09-23	1.050	1.070	1.030	1.050	1.050	377,400
2026-09-22	1.040	1.070	1.040	1.060	1.060	704,800
2026-09-21	1.050	1.060	1.020	1.030	1.030	476,100
2026-09-18	1.050	1.080	1.040	1.040	1.040	434,300
2026-09-17	1.090	1.110	1.060	1.070	1.070	198,600
2026-09-16	1.050	1.100	1.040	1.100	1.100	481,100
2026-09-15	1.050	1.050	1.020	1.050	1.050	590,600
2026-09-14	1.060	1.080	1.040	1.060	1.060	503,100
2026-09-11	1.060	1.070	1.060	1.060	1.060	81,500
2026-09-10	1.060	1.090	1.060	1.060	1.060	207,400
2026-09-09	1.080	1.090	1.060	1.060	1.060	253,200
2026-09-08	1.100	1.120	1.080	1.090	1.090	497,400
2026-09-04	1.100	1.130	1.100	1.110	1.110	227,900
2026-09-03	1.110	1.110	1.090	1.090	1.090	167,300
2026-09-02	1.090	1.110	1.090	1.110	1.110	124,300
2026-09-01	1.110	1.120	1.090	1.090	1.090	189,700
2026-08-31	1.130	1.140	1.120	1.140	1.140	159,200
2026-08-28	1.080	1.130	1.080	1.110	1.110	249,800
2026-08-27	1.110	1.120	1.100	1.100	1.100	173,000
2026-08-26	1.120	1.130	1.110	1.110	1.110	115,700
2026-08-25	1.110	1.130	1.110	1.130	1.130	133,360
2026-08-24	1.110	1.130	1.095	1.120	1.120	177,970
2026-08-21	1.140	1.150	1.120	1.130	1.130	301,400
2026-08-20	1.080	1.140	1.080	1.120	1.120	444,100
2026-08-19	1.100	1.130	1.080	1.100	1.100	637,600
2026-08-18	1.100	1.130	1.090	1.110	1.110	402,200
2026-08-17	1.160	1.160	1.100	1.100	1.100	721,700
2026-08-14	1.210	1.210	1.110	1.150	1.150	1,465,300
2026-08-13	1.180	1.260	1.180	1.200	1.200	1,744,300
2026-08-12	1.150	1.220	1.050	1.160	1.160	3,000,100
2026-08-11	1.270	1.280	1.250	1.270	1.270	1,140,600
2026-08-10	1.270	1.300	1.260	1.260	1.260	507,700
2026-08-07	1.290	1.320	1.260	1.270	1.270	561,800
2026-08-06	1.300	1.310	1.270	1.290	1.290	2,130,900
2026-08-05	1.300	1.330	1.280	1.280	1.280	2,556,300
2026-08-04	1.280	1.340	1.250	1.300	1.300	1,431,400
2026-07-31	1.250	1.250	1.220	1.220	1.220	306,400
2026-07-30	1.280	1.280	1.230	1.240	1.240	933,900
2026-07-29	1.260	1.270	1.230	1.250	1.250	259,600
2026-07-28	1.260	1.300	1.210	1.250	1.250	716,200
2026-07-27	1.220	1.260	1.220	1.250	1.250	517,000
2026-07-24	1.170	1.250	1.170	1.190	1.190	886,100
2026-07-23	1.120	1.120	1.080	1.090	1.090	424,900
2026-07-22	1.200	1.200	1.120	1.120	1.120	648,700

Page 1 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.