D-BOX Technologies Inc. Class A DBO
TSX · Kanada · Dayanıklı Tüketim Malları
CAD 1,08-0,02 (-%1,82)
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 1,08 | -%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 |