D-BOX Technologies Inc. (TSX:DBO)
Canada · Delayed Price · Currency is CAD 1.220
-0.020 (-1.61%)
Jul 31, 2026, 4:00 PM EST
D-BOX Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 493,338 |
| Jun 9, 2026 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 2.02% | 2,359,622 |
| Jun 8, 2026 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 7.61% | 833,831 |
| Jun 5, 2026 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | -1.08% | 581,111 |
| Jun 4, 2026 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -2.11% | 950,360 |
| Jun 3, 2026 | 0.99 | 1.03 | 0.88 | 0.95 | 0.95 | 5.56% | 2,421,916 |
| Jun 2, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 620,770 |
| Jun 1, 2026 | 0.81 | 0.90 | 0.81 | 0.89 | 0.89 | 11.25% | 580,735 |
| May 29, 2026 | 0.84 | 0.85 | 0.80 | 0.80 | 0.80 | -1.23% | 187,682 |
| May 28, 2026 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 69,175 |
| May 27, 2026 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 1.23% | 153,985 |
| May 26, 2026 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | 1.25% | 279,848 |
| May 25, 2026 | 0.85 | 0.87 | 0.80 | 0.80 | 0.80 | -4.76% | 826,682 |
| May 22, 2026 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | - | 201,604 |