Decibel Cannabis Company Inc DB
TSXV · Kanada · Sağlık Teknolojisi
CAD 1,69+0,05 (+%3,05)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |