TSX:DMEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.65	30.78	30.60	30.63	30.63	0.54%	8,081
Mar 31, 2026	29.98	30.46	29.98	30.46	30.46	2.63%	30,527
Mar 30, 2026	29.95	30.00	29.55	29.68	29.68	0.03%	74,050
Mar 27, 2026	29.54	29.80	29.54	29.67	29.67	0.13%	8,382
Mar 26, 2026	29.82	30.08	29.63	29.63	29.63	-1.40%	6,456
Mar 25, 2026	29.98	30.12	29.92	30.05	30.05	1.38%	14,905
Mar 24, 2026	29.45	29.76	29.45	29.64	29.64	-0.57%	20,893
Mar 23, 2026	29.43	29.95	29.43	29.81	29.62	1.91%	21,611
Mar 20, 2026	29.50	29.51	29.15	29.25	29.06	-1.68%	128,394
Mar 19, 2026	29.70	29.82	29.50	29.75	29.56	-1.46%	8,998
Mar 18, 2026	30.54	30.54	30.19	30.19	30.00	-2.27%	22,422
Mar 17, 2026	30.90	30.90	30.89	30.89	30.69	0.55%	1,222
Mar 16, 2026	30.49	30.77	30.49	30.72	30.53	1.15%	15,136
Mar 13, 2026	30.57	30.57	30.37	30.37	30.18	-0.98%	10,159
Mar 12, 2026	30.93	30.93	30.67	30.67	30.48	-0.97%	9,958
Mar 11, 2026	31.02	31.02	30.91	30.97	30.77	-0.42%	60,236
Mar 10, 2026	31.09	31.33	31.05	31.10	30.90	0.35%	17,978
Mar 9, 2026	30.51	31.04	30.25	30.99	30.79	0.23%	38,643
Mar 6, 2026	31.09	31.12	30.86	30.92	30.72	-1.56%	100,664
Mar 5, 2026	31.51	31.54	31.17	31.41	31.21	-1.04%	18,576
Mar 4, 2026	31.73	31.76	31.61	31.74	31.54	0.51%	5,653
Mar 3, 2026	31.61	31.61	31.00	31.58	31.38	-2.20%	23,181
Mar 2, 2026	32.04	32.29	31.90	32.29	32.09	0.47%	13,721
Feb 27, 2026	32.09	32.14	32.05	32.14	31.94	-0.19%	21,309
Feb 26, 2026	31.88	32.23	31.88	32.20	32.00	0.85%	120,977
Feb 25, 2026	31.84	32.00	31.73	31.93	31.73	0.66%	5,387
Feb 24, 2026	31.46	31.72	31.46	31.72	31.52	0.67%	5,625
Feb 23, 2026	31.56	31.60	31.50	31.51	31.31	-0.19%	11,894
Feb 20, 2026	31.41	31.57	31.41	31.57	31.37	0.77%	17,139
Feb 19, 2026	31.08	31.40	31.08	31.33	31.13	0.51%	127,060
Feb 18, 2026	30.92	31.18	30.92	31.17	30.97	1.53%	11,229
Feb 17, 2026	30.70	30.78	30.50	30.70	30.51	-0.20%	48,349
Feb 13, 2026	30.42	30.85	30.42	30.76	30.56	1.45%	3,715
Feb 12, 2026	31.11	31.11	30.30	30.32	30.13	-2.23%	114,691
Feb 11, 2026	31.10	31.10	30.91	31.01	30.81	-0.06%	9,511
Feb 10, 2026	30.90	31.03	30.90	31.03	30.83	0.71%	1,519
Feb 9, 2026	30.35	30.82	30.35	30.81	30.61	1.65%	18,993
Feb 6, 2026	30.10	30.31	30.10	30.31	30.12	1.54%	582
Feb 5, 2026	30.04	30.10	29.81	29.85	29.66	-1.68%	9,969
Feb 4, 2026	30.16	30.40	30.10	30.36	30.17	0.43%	95,503
Feb 3, 2026	30.36	30.36	29.96	30.23	30.04	0.60%	13,416
Feb 2, 2026	29.75	30.05	29.75	30.05	29.86	0.97%	19,318
Jan 30, 2026	30.30	30.35	29.68	29.76	29.57	-3.19%	21,680
Jan 29, 2026	31.17	31.17	30.56	30.74	30.55	-0.65%	23,563
Jan 28, 2026	30.80	30.94	30.77	30.94	30.74	0.36%	67,742
Jan 27, 2026	30.90	30.90	30.78	30.83	30.63	-0.13%	4,198
Jan 26, 2026	31.03	31.04	30.85	30.87	30.67	-0.06%	40,586
Jan 23, 2026	30.90	30.90	30.76	30.89	30.69	0.49%	8,485
Jan 22, 2026	30.80	30.83	30.74	30.74	30.55	0.42%	6,861
Jan 21, 2026	30.68	30.70	30.47	30.61	30.42	0.26%	7,067