TSX:DMEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	29.10	29.27	29.10	29.27	29.27	0.72%	3,258
Nov 27, 2025	29.05	29.09	29.04	29.06	29.06	-	6,740
Nov 26, 2025	28.99	29.07	28.99	29.06	29.06	0.97%	4,717
Nov 25, 2025	28.60	28.80	28.50	28.78	28.78	1.02%	51,892
Nov 24, 2025	28.10	28.49	28.10	28.49	28.49	1.50%	37,975
Nov 21, 2025	28.11	28.11	28.07	28.07	28.07	0.65%	2,721
Nov 20, 2025	28.50	28.50	27.89	27.89	27.89	-1.06%	5,407
Nov 19, 2025	28.08	28.19	28.00	28.19	28.19	0.64%	2,012
Nov 18, 2025	27.93	28.01	27.92	28.01	28.01	-	1,177
Nov 17, 2025	28.15	28.22	27.90	28.01	28.01	-0.81%	62,046
Nov 14, 2025	28.10	28.25	28.10	28.24	28.24	0.28%	2,189
Nov 13, 2025	28.66	28.66	28.11	28.16	28.16	-1.74%	8,303
Nov 12, 2025	28.66	28.68	28.66	28.66	28.66	1.24%	487
Nov 11, 2025	28.22	28.31	28.22	28.31	28.31	0.35%	320
Nov 10, 2025	28.11	28.21	28.11	28.21	28.21	1.40%	1,338
Nov 7, 2025	27.70	27.82	27.49	27.82	27.82	0.04%	15,144
Nov 6, 2025	28.05	28.05	27.81	27.81	27.81	-0.82%	6,063
Nov 5, 2025	27.86	28.05	27.86	28.04	28.04	1.15%	1,646
Nov 4, 2025	27.81	27.90	27.72	27.72	27.72	-1.56%	4,828
Nov 3, 2025	28.22	28.23	28.01	28.16	28.16	-0.04%	5,307
Oct 31, 2025	28.16	28.18	28.04	28.17	28.17	0.39%	39,437
Oct 30, 2025	28.01	28.15	28.01	28.06	28.06	0.21%	43,148
Oct 29, 2025	28.39	28.39	28.00	28.00	28.00	-1.13%	6,926
Oct 28, 2025	28.30	28.33	28.25	28.32	28.32	0.68%	1,906
Oct 27, 2025	28.28	28.28	28.06	28.13	28.13	-0.28%	4,410
Oct 24, 2025	28.25	28.26	28.19	28.21	28.21	0.57%	705
Oct 23, 2025	28.00	28.12	28.00	28.05	28.05	0.57%	2,881
Oct 22, 2025	27.72	27.89	27.72	27.89	27.89	0.40%	2,336
Oct 21, 2025	28.02	28.02	27.75	27.78	27.78	-1.77%	5,657
Oct 20, 2025	28.22	28.28	28.22	28.28	28.28	0.93%	6,806
Oct 17, 2025	28.15	28.15	27.90	28.02	28.02	-0.85%	3,756
Oct 16, 2025	28.53	28.61	28.26	28.26	28.26	-0.81%	5,021
Oct 15, 2025	28.38	28.59	28.35	28.49	28.49	0.92%	6,944
Oct 14, 2025	27.96	28.30	27.96	28.23	28.23	1.69%	58,576
Oct 10, 2025	28.21	28.21	27.75	27.76	27.76	-1.39%	5,466
Oct 9, 2025	28.39	28.39	28.05	28.15	28.15	-0.78%	83,945
Oct 8, 2025	28.35	28.37	28.28	28.37	28.37	0.53%	4,365
Oct 7, 2025	28.42	28.42	28.20	28.22	28.22	-0.63%	1,672
Oct 6, 2025	28.58	28.58	28.35	28.40	28.40	0.25%	8,085
Oct 3, 2025	28.10	28.33	28.10	28.33	28.33	1.11%	28,427
Oct 2, 2025	28.07	28.07	27.80	28.02	28.02	-	1,345
Oct 1, 2025	28.04	28.04	27.97	28.02	28.02	0.43%	1,429
Sep 30, 2025	27.82	27.90	27.75	27.90	27.90	0.25%	1,117
Sep 29, 2025	27.75	27.85	27.75	27.83	27.83	0.65%	1,067
Sep 26, 2025	27.70	27.70	27.64	27.65	27.65	0.14%	24,027
Sep 25, 2025	27.53	27.61	27.47	27.61	27.61	-0.04%	9,341
Sep 24, 2025	27.80	27.82	27.62	27.62	27.62	-0.29%	7,973
Sep 23, 2025	27.90	27.90	27.70	27.70	27.70	-0.47%	5,526
Sep 22, 2025	27.71	27.84	27.69	27.83	27.83	0.14%	11,384
Sep 19, 2025	27.74	27.79	27.74	27.79	27.65	1.05%	57,558