D-BOX Technologies Inc. (TSX:DBO)
Canada · Delayed Price · Currency is CAD 1.140
+0.020 (1.79%)
Oct 9, 2026, 4:00 PM EST
D-BOX Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 173,041 |
| Aug 26, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 115,670 |
| Aug 25, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 133,360 |
| Aug 24, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 177,970 |
| 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 |