Decibel Cannabis Company Inc DB
TSXV · Canada · Health Technology
CAD 1.69+0.05 (+3.05%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.69 | +3.05% | CAD 1.65 | CAD 1.69 | CAD 1.59 | 58.10K |
| 2026-09-30 | CAD 1.64 | +3.14% | CAD 1.64 | CAD 1.65 | CAD 1.62 | 9.50K |
| 2026-09-29 | CAD 1.59 | 0.00% | CAD 1.65 | CAD 1.65 | CAD 1.59 | 7.20K |
| 2026-09-28 | CAD 1.59 | +1.27% | CAD 1.59 | CAD 1.69 | CAD 1.59 | 5.70K |
| 2026-09-25 | CAD 1.57 | 0.00% | CAD 1.60 | CAD 1.68 | CAD 1.57 | 33.70K |
| 2026-09-24 | CAD 1.57 | -0.63% | CAD 1.56 | CAD 1.65 | CAD 1.56 | 15.70K |
| 2026-09-23 | CAD 1.58 | -1.25% | CAD 1.60 | CAD 1.67 | CAD 1.56 | 68.80K |
| 2026-09-22 | CAD 1.60 | +3.23% | CAD 1.55 | CAD 1.62 | CAD 1.50 | 47.40K |
| 2026-09-21 | CAD 1.55 | -1.27% | CAD 1.57 | CAD 1.57 | CAD 1.55 | 2.30K |
| 2026-09-18 | CAD 1.57 | -1.87% | CAD 1.56 | CAD 1.62 | CAD 1.55 | 7.40K |
| 2026-09-17 | CAD 1.60 | -1.84% | CAD 1.60 | CAD 1.60 | CAD 1.60 | 200 |
| 2026-09-16 | CAD 1.63 | -1.21% | CAD 1.65 | CAD 1.65 | CAD 1.51 | 23.30K |
| 2026-09-15 | CAD 1.65 | 0.00% | CAD 1.65 | CAD 1.65 | CAD 1.64 | 9.20K |
| 2026-09-14 | CAD 1.65 | +2.48% | CAD 1.65 | CAD 1.66 | CAD 1.45 | 35.70K |
| 2026-09-11 | CAD 1.61 | -1.83% | CAD 1.67 | CAD 1.67 | CAD 1.60 | 14.60K |
| 2026-09-10 | CAD 1.64 | -3.53% | CAD 1.68 | CAD 1.71 | CAD 1.64 | 9.50K |
| 2026-09-09 | CAD 1.70 | -6.59% | CAD 1.80 | CAD 1.80 | CAD 1.70 | 32.40K |
| 2026-09-08 | CAD 1.82 | +0.55% | CAD 1.80 | CAD 1.83 | CAD 1.65 | 79.50K |
| 2026-09-04 | CAD 1.81 | 0.00% | CAD 1.81 | CAD 1.82 | CAD 1.81 | 6.90K |
| 2026-09-03 | CAD 1.81 | -2.16% | CAD 1.83 | CAD 1.84 | CAD 1.81 | 10.50K |
| 2026-09-02 | CAD 1.85 | -4.15% | CAD 1.82 | CAD 1.86 | CAD 1.82 | 25.40K |
| 2026-09-01 | CAD 1.93 | +2.93% | CAD 1.82 | CAD 1.93 | CAD 1.60 | 12.10K |
| 2026-08-31 | CAD 1.88 | +4.17% | CAD 1.88 | CAD 1.88 | CAD 1.80 | 9.24K |
| 2026-08-28 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.88 | CAD 1.80 | 4.93K |
| 2026-08-27 | CAD 1.80 | 0.00% | CAD 1.88 | CAD 1.88 | CAD 1.80 | 22.61K |
| 2026-08-26 | CAD 1.80 | -4.00% | CAD 1.88 | CAD 1.88 | CAD 1.80 | 4.23K |
| 2026-08-25 | CAD 1.88 | 0.00% | CAD 1.88 | CAD 1.88 | CAD 1.88 | 1.33K |
| 2026-08-24 | CAD 1.88 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.80 | 7.04K |
| 2026-08-21 | CAD 1.88 | 0.00% | CAD 1.88 | CAD 1.95 | CAD 1.80 | 35.65K |
| 2026-08-20 | CAD 1.88 | +8.70% | CAD 1.95 | CAD 1.95 | CAD 1.80 | 35.14K |
| 2026-08-19 | CAD 1.73 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.65 | 34.04K |
| 2026-08-18 | CAD 1.73 | 0.00% | CAD 1.73 | CAD 1.73 | CAD 1.65 | 47.55K |
| 2026-08-17 | CAD 1.73 | +4.55% | CAD 1.73 | CAD 1.80 | CAD 1.65 | 51.06K |
| 2026-08-14 | CAD 1.65 | -4.35% | CAD 1.73 | CAD 1.73 | CAD 1.65 | 49.24K |
| 2026-08-13 | CAD 1.73 | 0.00% | CAD 1.73 | CAD 1.80 | CAD 1.73 | 69.35K |
| 2026-08-12 | CAD 1.73 | +4.55% | CAD 1.73 | CAD 1.73 | CAD 1.65 | 19.16K |
| 2026-08-11 | CAD 1.65 | 0.00% | CAD 1.58 | CAD 1.65 | CAD 1.58 | 80.95K |
| 2026-08-10 | CAD 1.65 | 0.00% | CAD 1.73 | CAD 1.73 | CAD 1.65 | 3.54K |
| 2026-08-07 | CAD 1.65 | +4.76% | CAD 1.65 | CAD 1.73 | CAD 1.65 | 13.30K |
| 2026-08-06 | CAD 1.58 | 0.00% | CAD 1.58 | CAD 1.58 | CAD 1.58 | 107 |
| 2026-08-05 | CAD 1.58 | -4.55% | CAD 1.65 | CAD 1.65 | CAD 1.58 | 247 |
| 2026-08-04 | CAD 1.65 | +10.00% | CAD 1.50 | CAD 1.65 | CAD 1.50 | 1.90K |
| 2026-07-31 | CAD 1.50 | -4.76% | CAD 1.50 | CAD 1.58 | CAD 1.50 | 400 |
| 2026-07-30 | CAD 1.58 | 0.00% | CAD 1.58 | CAD 1.58 | CAD 1.58 | 1.38K |
| 2026-07-29 | CAD 1.58 | -4.55% | CAD 1.58 | CAD 1.58 | CAD 1.58 | 21.81K |
| 2026-07-28 | CAD 1.65 | 0.00% | CAD 1.58 | CAD 1.65 | CAD 1.58 | 4.45K |
| 2026-07-27 | CAD 1.65 | +4.76% | CAD 1.58 | CAD 1.73 | CAD 1.58 | 17.65K |
| 2026-07-24 | CAD 1.58 | -4.55% | CAD 1.65 | CAD 1.65 | CAD 1.58 | 2.23K |
| 2026-07-23 | CAD 1.65 | 0.00% | CAD 1.65 | CAD 1.65 | CAD 1.65 | 487 |
| 2026-07-22 | CAD 1.65 | +4.76% | CAD 1.65 | CAD 1.73 | CAD 1.65 | 11.89K |
| 2026-07-21 | CAD 1.58 | -4.55% | CAD 1.65 | CAD 1.65 | CAD 1.58 | 14.29K |
| 2026-07-20 | CAD 1.65 | 0.00% | CAD 1.65 | CAD 1.65 | CAD 1.65 | 7.12K |
| 2026-07-17 | CAD 1.65 | -4.35% | CAD 1.73 | CAD 1.73 | CAD 1.65 | 3.58K |
| 2026-07-16 | CAD 1.73 | 0.00% | CAD 1.65 | CAD 1.73 | CAD 1.65 | 4.81K |
| 2026-07-15 | CAD 1.73 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.73 | 11.27K |
| 2026-07-14 | CAD 1.73 | 0.00% | CAD 1.73 | CAD 1.80 | CAD 1.73 | 987 |
| 2026-07-13 | CAD 1.73 | +4.55% | CAD 1.65 | CAD 1.73 | CAD 1.65 | 35.60K |
| 2026-07-10 | CAD 1.65 | 0.00% | CAD 1.65 | CAD 1.80 | CAD 1.65 | 7.83K |
| 2026-07-09 | CAD 1.65 | 0.00% | CAD 1.65 | CAD 1.73 | CAD 1.65 | 613 |
| 2026-07-08 | CAD 1.65 | -4.35% | CAD 1.73 | CAD 1.73 | CAD 1.65 | 18.51K |
| 2026-07-07 | CAD 1.73 | 0.00% | CAD 1.73 | CAD 1.80 | CAD 1.73 | 15.18K |
| 2026-07-06 | CAD 1.73 | 0.00% | CAD 1.73 | CAD 1.73 | CAD 1.73 | 6.10K |
| 2026-07-03 | CAD 1.73 | 0.00% | CAD 1.73 | CAD 1.73 | CAD 1.73 | 813 |
| 2026-07-02 | CAD 1.73 | -4.17% | CAD 1.80 | CAD 1.80 | CAD 1.73 | 14.09K |
| 2026-06-30 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.80 | 0 |
| 2026-06-29 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.73 | 1.28K |
| 2026-06-26 | CAD 1.80 | 0.00% | CAD 1.73 | CAD 1.80 | CAD 1.73 | 2.35K |
| 2026-06-25 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.80 | 2.09K |
| 2026-06-24 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.80 | 0 |
| 2026-06-23 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.80 | 693 |
| 2026-06-22 | CAD 1.80 | 0.00% | CAD 1.88 | CAD 1.88 | CAD 1.73 | 2.69K |
| 2026-06-19 | CAD 1.80 | 0.00% | CAD 1.73 | CAD 1.80 | CAD 1.73 | 7.83K |
| 2026-06-18 | CAD 1.80 | +4.35% | CAD 1.80 | CAD 1.80 | CAD 1.80 | 200 |
| 2026-06-17 | CAD 1.73 | -8.00% | CAD 1.73 | CAD 1.88 | CAD 1.73 | 1.13K |
| 2026-06-16 | CAD 1.88 | +4.17% | CAD 1.80 | CAD 1.88 | CAD 1.73 | 6.07K |
| 2026-06-15 | CAD 1.80 | +4.35% | CAD 1.65 | CAD 1.88 | CAD 1.65 | 7.37K |
| 2026-06-12 | CAD 1.73 | +9.52% | CAD 1.58 | CAD 1.80 | CAD 1.58 | 70.88K |
| 2026-06-11 | CAD 1.58 | -4.55% | CAD 1.58 | CAD 1.58 | CAD 1.58 | 580 |
| 2026-06-10 | CAD 1.65 | 0.00% | CAD 1.65 | CAD 1.65 | CAD 1.65 | 6.69K |
| 2026-06-09 | CAD 1.65 | -4.35% | CAD 1.73 | CAD 1.73 | CAD 1.65 | 24.68K |
| 2026-06-08 | CAD 1.73 | 0.00% | CAD 1.65 | CAD 1.73 | CAD 1.65 | 3.23K |
| 2026-06-05 | CAD 1.73 | -4.17% | CAD 1.80 | CAD 1.80 | CAD 1.73 | 13.61K |
| 2026-06-04 | CAD 1.80 | +4.35% | CAD 1.80 | CAD 1.80 | CAD 1.80 | 26.34K |
| 2026-06-03 | CAD 1.73 | -4.17% | CAD 1.73 | CAD 1.73 | CAD 1.73 | 11.49K |
| 2026-06-02 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.80 | 707 |
| 2026-06-01 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.88 | CAD 1.73 | 32.51K |
| 2026-05-29 | CAD 1.80 | 0.00% | CAD 1.73 | CAD 1.80 | CAD 1.73 | 840 |
| 2026-05-28 | CAD 1.80 | -4.00% | CAD 1.80 | CAD 1.80 | CAD 1.73 | 25.04K |
| 2026-05-27 | CAD 1.88 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.80 | 8.37K |
| 2026-05-26 | CAD 1.88 | 0.00% | CAD 1.80 | CAD 1.95 | CAD 1.80 | 7.22K |