Skip to main content
D-BOX Technologies Inc. (TSX:DBO)
Canada flag Canada · Delayed Price · Currency is CAD
0.720
-0.020 (-2.70%)
At close: Mar 6, 2026

D-BOX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.730.740.720.720.72-2.70%419,763
Mar 5, 20260.770.770.730.740.74-3.90%260,703
Mar 4, 20260.740.770.740.770.772.67%182,419
Mar 3, 20260.730.760.720.750.751.35%1,016,995
Mar 2, 20260.760.770.740.740.74-6.33%805,080
Feb 27, 20260.750.790.750.790.795.33%301,056
Feb 26, 20260.720.780.720.750.75-1,463,658
Feb 25, 20260.710.750.690.750.752.74%1,645,767
Feb 24, 20260.710.740.710.730.732.82%395,439
Feb 23, 20260.750.750.700.710.71-5.33%1,766,894
Feb 20, 20260.740.770.740.750.751.35%558,465
Feb 19, 20260.780.780.740.740.74-5.13%1,623,687
Feb 18, 20260.800.800.750.780.78-1.27%2,055,548
Feb 17, 20260.800.810.780.790.79-0.63%483,071
Feb 13, 20260.780.800.770.800.801.92%210,448
Feb 12, 20260.780.780.750.780.78-2.50%499,707
Feb 11, 20260.840.840.740.800.80-6.98%4,089,811
Feb 10, 20260.890.900.850.860.86-1.15%574,300
Feb 9, 20260.870.890.860.870.87-498,441
Feb 6, 20260.860.880.860.870.871.16%200,684
Feb 5, 20260.850.900.850.860.862.38%929,714
Feb 4, 20260.800.850.800.840.845.66%449,911
Feb 3, 20260.820.840.790.800.80-2.45%906,452
Feb 2, 20260.820.850.810.820.82-0.61%392,065
Jan 30, 20260.820.830.810.820.82-344,237
Jan 29, 20260.830.840.810.820.82-2.38%354,495
Jan 28, 20260.820.850.820.840.841.20%750,114
Jan 27, 20260.840.840.820.830.831.22%322,082
Jan 26, 20260.830.840.810.820.82-1.20%292,052
Jan 23, 20260.850.860.810.830.83-4.05%510,284
Jan 22, 20260.800.870.800.870.875.49%1,075,666
Jan 21, 20260.780.830.770.820.825.13%1,504,093
Jan 20, 20260.790.820.770.780.78-4.88%568,922
Jan 19, 20260.810.840.810.820.821.86%291,167
Jan 16, 20260.800.830.750.810.811.90%1,364,438
Jan 15, 20260.810.810.780.790.79-0.63%488,899
Jan 14, 20260.830.840.790.800.80-5.36%886,938
Jan 13, 20260.830.850.820.840.842.44%188,280
Jan 12, 20260.850.860.790.820.82-3.53%2,307,649
Jan 9, 20260.870.880.850.850.85-1.16%258,931
Jan 8, 20260.900.900.850.860.86-1.71%390,399
Jan 7, 20260.890.900.880.880.880.57%369,640
Jan 6, 20260.880.880.860.870.87-2.25%619,815
Jan 5, 20260.940.940.870.890.89-2.20%438,796
Jan 2, 20260.960.960.890.910.91-3.19%531,915
Dec 31, 20250.930.950.930.940.94-90,522
Dec 30, 20250.860.970.860.940.9414.63%1,580,171
Dec 29, 20250.920.940.820.820.82-10.87%1,136,041
Dec 24, 20250.920.930.910.920.92-101,145
Dec 23, 20250.940.950.900.920.92-801,935
Dec 22, 20250.940.970.910.920.92-1.08%404,914
Dec 19, 20250.920.940.890.930.931.09%379,788
Dec 18, 20250.910.930.900.920.923.37%370,123
Dec 17, 20250.900.950.870.890.89-3.26%688,866
Dec 16, 20250.960.960.910.920.92-4.17%841,957
Dec 15, 20250.990.990.950.960.96-3.03%883,276
Dec 12, 20250.961.000.910.990.993.13%1,539,958
Dec 11, 20250.860.970.860.960.967.87%1,589,243
Dec 10, 20250.940.960.860.890.89-5.32%1,763,522
Dec 9, 20250.860.950.830.940.949.30%2,044,234
Dec 8, 20250.830.890.800.860.862.99%2,242,218
Dec 5, 20250.750.840.740.840.8412.84%2,719,857
Dec 4, 20250.690.750.670.740.7412.12%3,104,311
Dec 3, 20250.680.690.650.660.66-0.75%759,842
Dec 2, 20250.680.680.660.670.67-0.75%628,562
Dec 1, 20250.660.700.660.670.671.52%835,123
Nov 28, 20250.640.670.630.660.661.54%807,801
Nov 27, 20250.630.650.630.650.653.17%107,817
Nov 26, 20250.620.630.610.630.632.44%277,618
Nov 25, 20250.590.630.590.620.622.50%376,917
Nov 24, 20250.630.630.600.600.60-6.25%635,148
Nov 21, 20250.650.650.620.640.64-2,982,575
Nov 20, 20250.650.650.630.640.64-2,319,502
Nov 19, 20250.650.650.640.640.64-1.54%346,705
Nov 18, 20250.640.650.640.650.65-285,432
Nov 17, 20250.640.650.640.650.651.56%696,317
Nov 14, 20250.640.650.610.640.641.59%636,077
Nov 13, 20250.630.680.590.630.6321.15%3,389,175
Nov 12, 20250.520.540.510.520.52-5.45%2,027,282
Nov 11, 20250.530.570.500.550.553.77%771,385
Nov 10, 20250.500.530.500.530.536.00%581,601
Nov 7, 20250.490.500.470.500.503.09%931,745
Nov 6, 20250.480.490.480.490.493.19%1,418,091
Nov 5, 20250.430.480.430.470.4711.90%1,121,590
Nov 4, 20250.430.430.420.420.42-583,185
Nov 3, 20250.440.440.420.420.42-2.33%514,330
Oct 31, 20250.440.440.420.430.431.18%86,652
Oct 30, 20250.420.430.420.430.431.19%242,545
Oct 29, 20250.420.420.410.420.422.44%352,290
Oct 28, 20250.420.430.410.410.41-3.53%58,528
Oct 27, 20250.420.430.420.430.43-1.73%788,093
Oct 24, 20250.420.440.420.430.434.22%918,300
Oct 23, 20250.390.420.390.420.427.10%184,215
Oct 22, 20250.400.400.390.390.39-1.90%320,368
Oct 21, 20250.410.410.390.400.40-1.25%140,854
Oct 20, 20250.400.410.390.400.40-0.62%292,455
Oct 17, 20250.400.400.400.400.400.63%201,330
Oct 16, 20250.420.420.400.400.40-5.88%305,034
Oct 15, 20250.420.440.420.430.432.41%185,425
Oct 14, 20250.410.420.410.420.42-160,457