D-BOX Technologies Inc. (TSX:DBO)
Canada · Delayed Price · Currency is CAD 1.120
+0.020 (1.82%)
Nov 9, 2026, 4:00 PM EST
D-BOX Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 478,552 |
| Nov 6, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | - | 461,121 |
| Nov 5, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 190,384 |
| Nov 4, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 2.78% | 147,803 |
| Nov 3, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 435,247 |
| Nov 2, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 204,328 |
| Oct 30, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 286,721 |
| Oct 29, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | - | 517,337 |
| Oct 28, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | - | 566,692 |
| Oct 27, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 51,951 |
| Oct 26, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | - | 72,142 |
| Oct 23, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 235,038 |
| Oct 22, 2026 | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -5.88% | 552,936 |
| Oct 21, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 354,600 |
| Oct 20, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 223,014 |
| Oct 19, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 235,317 |
| Oct 16, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 196,104 |
| Oct 15, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 199,744 |
| Oct 14, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | - | 194,453 |
| Oct 13, 2026 | 1.17 | 1.21 | 1.12 | 1.17 | 1.17 | 2.63% | 775,520 |
| Oct 9, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 791,211 |
| Oct 8, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 127,506 |
| Oct 7, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 266,690 |
| Oct 6, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 91,025 |
| Oct 5, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 133,993 |
| Oct 2, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 66,885 |
| Oct 1, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 87,650 |
| Sep 30, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -2.65% | 133,489 |
| Sep 29, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 177,212 |
| Sep 28, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 412,086 |
| Sep 25, 2026 | 1.02 | 1.12 | 1.02 | 1.10 | 1.10 | 6.80% | 558,294 |
| Sep 24, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 6,261,489 |
| Sep 23, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 377,428 |
| Sep 22, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 2.91% | 704,778 |
| Sep 21, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 476,093 |
| Sep 18, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 434,307 |
| Sep 17, 2026 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 198,626 |
| Sep 16, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 4.76% | 481,077 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 590,610 |
| Sep 14, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | - | 503,112 |
| Sep 11, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 81,515 |
| Sep 10, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | - | 207,403 |
| Sep 9, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 253,183 |
| Sep 8, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 497,365 |
| Sep 4, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 1.83% | 227,925 |
| Sep 3, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 167,274 |
| Sep 2, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 124,328 |
| Sep 1, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -4.39% | 189,716 |
| Aug 31, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 159,176 |
| Aug 28, 2026 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 249,837 |