D-BOX Technologies Inc. Class A DBO
TSX · Canada · Consumer Durables
CAD 1.08-0.02 (-1.82%)
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 1.08 | -1.82% | CAD 1.11 | CAD 1.11 | CAD 1.07 | 87.70K |
| 2026-09-30 | CAD 1.10 | -2.65% | CAD 1.12 | CAD 1.12 | CAD 1.08 | 133.50K |
| 2026-09-29 | CAD 1.13 | +1.80% | CAD 1.09 | CAD 1.13 | CAD 1.09 | 177.20K |
| 2026-09-28 | CAD 1.11 | +0.91% | CAD 1.11 | CAD 1.12 | CAD 1.09 | 412.10K |
| 2026-09-25 | CAD 1.10 | +6.80% | CAD 1.02 | CAD 1.12 | CAD 1.02 | 558.30K |
| 2026-09-24 | CAD 1.03 | -1.90% | CAD 1.06 | CAD 1.06 | CAD 1.02 | 6.26M |
| 2026-09-23 | CAD 1.05 | -0.94% | CAD 1.05 | CAD 1.07 | CAD 1.03 | 377.40K |
| 2026-09-22 | CAD 1.06 | +2.91% | CAD 1.04 | CAD 1.07 | CAD 1.04 | 704.80K |
| 2026-09-21 | CAD 1.03 | -0.96% | CAD 1.05 | CAD 1.06 | CAD 1.02 | 476.10K |
| 2026-09-18 | CAD 1.04 | -2.80% | CAD 1.05 | CAD 1.08 | CAD 1.04 | 434.30K |
| 2026-09-17 | CAD 1.07 | -2.73% | CAD 1.09 | CAD 1.11 | CAD 1.06 | 198.60K |
| 2026-09-16 | CAD 1.10 | +4.76% | CAD 1.05 | CAD 1.10 | CAD 1.04 | 481.10K |
| 2026-09-15 | CAD 1.05 | -0.94% | CAD 1.05 | CAD 1.05 | CAD 1.02 | 590.60K |
| 2026-09-14 | CAD 1.06 | 0.00% | CAD 1.06 | CAD 1.08 | CAD 1.04 | 503.10K |
| 2026-09-11 | CAD 1.06 | 0.00% | CAD 1.06 | CAD 1.07 | CAD 1.06 | 81.50K |
| 2026-09-10 | CAD 1.06 | 0.00% | CAD 1.06 | CAD 1.09 | CAD 1.06 | 207.40K |
| 2026-09-09 | CAD 1.06 | -2.75% | CAD 1.08 | CAD 1.09 | CAD 1.06 | 253.20K |
| 2026-09-08 | CAD 1.09 | -1.80% | CAD 1.10 | CAD 1.12 | CAD 1.08 | 497.40K |
| 2026-09-04 | CAD 1.11 | +1.83% | CAD 1.10 | CAD 1.13 | CAD 1.10 | 227.90K |
| 2026-09-03 | CAD 1.09 | -1.80% | CAD 1.11 | CAD 1.11 | CAD 1.09 | 167.30K |
| 2026-09-02 | CAD 1.11 | +1.83% | CAD 1.09 | CAD 1.11 | CAD 1.09 | 124.30K |
| 2026-09-01 | CAD 1.09 | -4.39% | CAD 1.11 | CAD 1.12 | CAD 1.09 | 189.70K |
| 2026-08-31 | CAD 1.14 | +2.70% | CAD 1.13 | CAD 1.14 | CAD 1.12 | 159.20K |
| 2026-08-28 | CAD 1.11 | +0.91% | CAD 1.08 | CAD 1.13 | CAD 1.08 | 249.80K |
| 2026-08-27 | CAD 1.10 | -0.90% | CAD 1.11 | CAD 1.12 | CAD 1.10 | 173.00K |
| 2026-08-26 | CAD 1.11 | -1.77% | CAD 1.12 | CAD 1.13 | CAD 1.11 | 115.70K |
| 2026-08-25 | CAD 1.13 | +0.89% | CAD 1.11 | CAD 1.13 | CAD 1.11 | 133.40K |
| 2026-08-24 | CAD 1.12 | -0.88% | CAD 1.11 | CAD 1.13 | CAD 1.10 | 178.00K |
| 2026-08-21 | CAD 1.13 | +0.89% | CAD 1.14 | CAD 1.15 | CAD 1.12 | 301.40K |
| 2026-08-20 | CAD 1.12 | +1.82% | CAD 1.08 | CAD 1.14 | CAD 1.08 | 444.10K |
| 2026-08-19 | CAD 1.10 | -0.90% | CAD 1.10 | CAD 1.13 | CAD 1.08 | 637.60K |
| 2026-08-18 | CAD 1.11 | +0.91% | CAD 1.10 | CAD 1.13 | CAD 1.09 | 402.20K |
| 2026-08-17 | CAD 1.10 | -4.35% | CAD 1.16 | CAD 1.16 | CAD 1.10 | 721.70K |
| 2026-08-14 | CAD 1.15 | -4.17% | CAD 1.21 | CAD 1.21 | CAD 1.11 | 1.47M |
| 2026-08-13 | CAD 1.20 | +3.45% | CAD 1.18 | CAD 1.26 | CAD 1.18 | 1.74M |
| 2026-08-12 | CAD 1.16 | -8.66% | CAD 1.15 | CAD 1.22 | CAD 1.05 | 3.00M |
| 2026-08-11 | CAD 1.27 | +0.79% | CAD 1.27 | CAD 1.28 | CAD 1.25 | 1.14M |
| 2026-08-10 | CAD 1.26 | -0.79% | CAD 1.27 | CAD 1.30 | CAD 1.26 | 507.70K |
| 2026-08-07 | CAD 1.27 | -1.55% | CAD 1.29 | CAD 1.32 | CAD 1.26 | 561.80K |
| 2026-08-06 | CAD 1.29 | +0.78% | CAD 1.30 | CAD 1.31 | CAD 1.27 | 2.13M |
| 2026-08-05 | CAD 1.28 | -1.54% | CAD 1.30 | CAD 1.33 | CAD 1.28 | 2.56M |
| 2026-08-04 | CAD 1.30 | +6.56% | CAD 1.28 | CAD 1.34 | CAD 1.25 | 1.43M |
| 2026-07-31 | CAD 1.22 | -1.61% | CAD 1.25 | CAD 1.25 | CAD 1.22 | 306.40K |
| 2026-07-30 | CAD 1.24 | -0.80% | CAD 1.28 | CAD 1.28 | CAD 1.23 | 933.90K |
| 2026-07-29 | CAD 1.25 | 0.00% | CAD 1.26 | CAD 1.27 | CAD 1.23 | 259.60K |
| 2026-07-28 | CAD 1.25 | 0.00% | CAD 1.26 | CAD 1.30 | CAD 1.21 | 716.20K |
| 2026-07-27 | CAD 1.25 | +5.04% | CAD 1.22 | CAD 1.26 | CAD 1.22 | 517.00K |
| 2026-07-24 | CAD 1.19 | +9.17% | CAD 1.17 | CAD 1.25 | CAD 1.17 | 886.10K |
| 2026-07-23 | CAD 1.09 | -2.68% | CAD 1.12 | CAD 1.12 | CAD 1.08 | 424.90K |
| 2026-07-22 | CAD 1.12 | -6.67% | CAD 1.20 | CAD 1.20 | CAD 1.12 | 648.70K |
| 2026-07-21 | CAD 1.20 | +4.35% | CAD 1.16 | CAD 1.20 | CAD 1.14 | 950.10K |
| 2026-07-20 | CAD 1.15 | +0.88% | CAD 1.14 | CAD 1.17 | CAD 1.08 | 700.00K |
| 2026-07-17 | CAD 1.14 | +1.79% | CAD 1.11 | CAD 1.14 | CAD 1.11 | 301.80K |
| 2026-07-16 | CAD 1.12 | +2.75% | CAD 1.08 | CAD 1.14 | CAD 1.08 | 308.50K |
| 2026-07-15 | CAD 1.09 | -0.91% | CAD 1.10 | CAD 1.12 | CAD 1.08 | 545.50K |
| 2026-07-14 | CAD 1.10 | +2.80% | CAD 1.06 | CAD 1.11 | CAD 1.06 | 430.40K |
| 2026-07-13 | CAD 1.07 | -3.60% | CAD 1.13 | CAD 1.13 | CAD 1.05 | 830.00K |
| 2026-07-10 | CAD 1.11 | +1.83% | CAD 1.08 | CAD 1.12 | CAD 1.08 | 157.10K |
| 2026-07-09 | CAD 1.09 | -0.91% | CAD 1.10 | CAD 1.12 | CAD 1.08 | 437.70K |
| 2026-07-08 | CAD 1.10 | -3.51% | CAD 1.13 | CAD 1.13 | CAD 1.10 | 439.00K |
| 2026-07-07 | CAD 1.14 | -4.20% | CAD 1.18 | CAD 1.20 | CAD 1.13 | 421.80K |
| 2026-07-06 | CAD 1.19 | 0.00% | CAD 1.20 | CAD 1.20 | CAD 1.18 | 292.90K |
| 2026-07-03 | CAD 1.19 | 0.00% | CAD 1.18 | CAD 1.21 | CAD 1.17 | 314.70K |
| 2026-07-02 | CAD 1.19 | -5.56% | CAD 1.27 | CAD 1.27 | CAD 1.19 | 505.90K |
| 2026-06-30 | CAD 1.26 | +6.78% | CAD 1.20 | CAD 1.27 | CAD 1.19 | 982.20K |
| 2026-06-29 | CAD 1.18 | +0.85% | CAD 1.18 | CAD 1.19 | CAD 1.15 | 508.30K |
| 2026-06-26 | CAD 1.17 | -3.31% | CAD 1.20 | CAD 1.22 | CAD 1.17 | 394.50K |
| 2026-06-25 | CAD 1.21 | +4.31% | CAD 1.17 | CAD 1.25 | CAD 1.17 | 1.42M |
| 2026-06-24 | CAD 1.16 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.14 | 357.20K |
| 2026-06-23 | CAD 1.16 | -0.85% | CAD 1.17 | CAD 1.18 | CAD 1.15 | 649.90K |
| 2026-06-22 | CAD 1.17 | +0.86% | CAD 1.12 | CAD 1.18 | CAD 1.12 | 666.80K |
| 2026-06-19 | CAD 1.16 | -1.69% | CAD 1.18 | CAD 1.18 | CAD 1.12 | 354.80K |
| 2026-06-18 | CAD 1.18 | +0.85% | CAD 1.18 | CAD 1.19 | CAD 1.16 | 342.70K |
| 2026-06-17 | CAD 1.17 | +4.46% | CAD 1.10 | CAD 1.20 | CAD 1.10 | 1.96M |
| 2026-06-16 | CAD 1.12 | 0.00% | CAD 1.10 | CAD 1.14 | CAD 1.07 | 406.70K |
| 2026-06-15 | CAD 1.12 | -1.75% | CAD 1.14 | CAD 1.15 | CAD 1.08 | 666.70K |
| 2026-06-12 | CAD 1.14 | +1.79% | CAD 1.13 | CAD 1.15 | CAD 1.13 | 1.95M |
| 2026-06-11 | CAD 1.12 | +8.74% | CAD 1.03 | CAD 1.12 | CAD 1.03 | 1.65M |
| 2026-06-10 | CAD 1.03 | +1.98% | CAD 1.01 | CAD 1.03 | CAD 0.99 | 493.30K |
| 2026-06-09 | CAD 1.01 | +2.02% | CAD 0.99 | CAD 1.01 | CAD 0.97 | 2.36M |
| 2026-06-08 | CAD 0.99 | +7.61% | CAD 0.92 | CAD 0.99 | CAD 0.92 | 833.80K |
| 2026-06-05 | CAD 0.92 | -1.08% | CAD 0.92 | CAD 0.93 | CAD 0.89 | 581.10K |
| 2026-06-04 | CAD 0.93 | -2.11% | CAD 0.97 | CAD 0.98 | CAD 0.92 | 950.40K |
| 2026-06-03 | CAD 0.95 | +5.56% | CAD 0.99 | CAD 1.03 | CAD 0.88 | 2.42M |
| 2026-06-02 | CAD 0.90 | +1.12% | CAD 0.90 | CAD 0.90 | CAD 0.87 | 620.80K |
| 2026-06-01 | CAD 0.89 | +11.25% | CAD 0.81 | CAD 0.90 | CAD 0.81 | 580.70K |
| 2026-05-29 | CAD 0.80 | -1.23% | CAD 0.84 | CAD 0.85 | CAD 0.80 | 187.70K |
| 2026-05-28 | CAD 0.81 | -1.22% | CAD 0.81 | CAD 0.83 | CAD 0.81 | 69.20K |
| 2026-05-27 | CAD 0.82 | +1.23% | CAD 0.81 | CAD 0.83 | CAD 0.80 | 154.00K |
| 2026-05-26 | CAD 0.81 | +1.25% | CAD 0.80 | CAD 0.84 | CAD 0.80 | 279.80K |