D-BOX Technologies Inc. (TSX:DBO)
Canada · Delayed Price · Currency is CAD 1.130
+0.010 (0.89%)
Aug 21, 2026, 4:00 PM EST
D-BOX Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 301,430 |
| Aug 20, 2026 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 1.82% | 444,112 |
| Aug 19, 2026 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 637,592 |
| Aug 18, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 402,206 |
| Aug 17, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 721,663 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.11 | 1.15 | 1.15 | -4.17% | 1,465,302 |
| Aug 13, 2026 | 1.18 | 1.26 | 1.18 | 1.20 | 1.20 | 3.45% | 1,744,263 |
| Aug 12, 2026 | 1.15 | 1.22 | 1.05 | 1.16 | 1.16 | -8.66% | 3,000,059 |
| Aug 11, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 1,140,555 |
| Aug 10, 2026 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 507,743 |
| Aug 7, 2026 | 1.29 | 1.32 | 1.26 | 1.27 | 1.27 | -1.55% | 561,792 |
| Aug 6, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 2,130,916 |
| Aug 5, 2026 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 2,556,254 |
| Aug 4, 2026 | 1.28 | 1.34 | 1.25 | 1.30 | 1.30 | 6.56% | 1,431,406 |
| Jul 31, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 306,423 |
| Jul 30, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 933,946 |
| Jul 29, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | - | 259,569 |
| Jul 28, 2026 | 1.26 | 1.30 | 1.21 | 1.25 | 1.25 | - | 716,150 |
| Jul 27, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 5.04% | 516,975 |
| Jul 24, 2026 | 1.17 | 1.25 | 1.17 | 1.19 | 1.19 | 9.17% | 886,108 |
| Jul 23, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 424,926 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -6.67% | 648,659 |
| Jul 21, 2026 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 950,108 |
| Jul 20, 2026 | 1.14 | 1.17 | 1.08 | 1.15 | 1.15 | 0.88% | 699,981 |
| Jul 17, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 301,820 |
| Jul 16, 2026 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 2.75% | 308,497 |
| Jul 15, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 545,483 |
| Jul 14, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 2.80% | 430,359 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -3.60% | 829,991 |
| Jul 10, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 157,050 |
| Jul 9, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 437,651 |
| Jul 8, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 439,021 |
| Jul 7, 2026 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -4.20% | 421,844 |
| Jul 6, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 292,854 |
| Jul 3, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | - | 314,711 |
| Jul 2, 2026 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -5.56% | 505,946 |
| Jun 30, 2026 | 1.20 | 1.27 | 1.19 | 1.26 | 1.26 | 6.78% | 982,201 |
| Jun 29, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 508,294 |
| Jun 26, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 394,487 |
| Jun 25, 2026 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 4.31% | 1,424,503 |
| Jun 24, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | - | 357,213 |
| Jun 23, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 649,948 |
| Jun 22, 2026 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 0.86% | 666,813 |
| Jun 19, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -1.69% | 354,837 |
| Jun 18, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 342,682 |
| Jun 17, 2026 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 4.46% | 1,963,378 |
| Jun 16, 2026 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | - | 406,672 |
| Jun 15, 2026 | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | -1.75% | 666,682 |
| Jun 12, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 1,949,368 |
| Jun 11, 2026 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 8.74% | 1,645,633 |