TSX:DMEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	31.08	31.40	31.08	31.33	31.33	0.51%	127,060
Feb 18, 2026	30.92	31.18	30.92	31.17	31.17	1.53%	11,229
Feb 17, 2026	30.70	30.78	30.50	30.70	30.70	-0.20%	48,349
Feb 13, 2026	30.42	30.85	30.42	30.76	30.76	1.45%	3,715
Feb 12, 2026	31.11	31.11	30.30	30.32	30.32	-2.23%	114,691
Feb 11, 2026	31.10	31.10	30.91	31.01	31.01	-0.06%	9,511
Feb 10, 2026	30.90	31.03	30.90	31.03	31.03	0.71%	1,519
Feb 9, 2026	30.35	30.82	30.35	30.81	30.81	1.65%	18,993
Feb 6, 2026	30.10	30.31	30.10	30.31	30.31	1.54%	582
Feb 5, 2026	30.04	30.10	29.81	29.85	29.85	-1.68%	9,969
Feb 4, 2026	30.16	30.40	30.10	30.36	30.36	0.43%	95,503
Feb 3, 2026	30.36	30.36	29.96	30.23	30.23	0.60%	13,416
Feb 2, 2026	29.75	30.05	29.75	30.05	30.05	0.97%	19,318
Jan 30, 2026	30.30	30.35	29.68	29.76	29.76	-3.19%	21,680
Jan 29, 2026	31.17	31.17	30.56	30.74	30.74	-0.65%	23,563
Jan 28, 2026	30.80	30.94	30.77	30.94	30.94	0.36%	67,742
Jan 27, 2026	30.90	30.90	30.78	30.83	30.83	-0.13%	4,198
Jan 26, 2026	31.03	31.04	30.85	30.87	30.87	-0.06%	40,586
Jan 23, 2026	30.90	30.90	30.76	30.89	30.89	0.49%	8,485
Jan 22, 2026	30.80	30.83	30.74	30.74	30.74	0.42%	6,861
Jan 21, 2026	30.68	30.70	30.47	30.61	30.61	0.26%	7,067
Jan 20, 2026	30.70	30.70	30.50	30.53	30.53	-1.01%	5,172
Jan 19, 2026	30.72	30.85	30.70	30.84	30.84	0.19%	4,176
Jan 16, 2026	30.80	30.80	30.70	30.78	30.78	-	28,908
Jan 15, 2026	30.70	30.80	30.70	30.78	30.78	0.39%	45,647
Jan 14, 2026	30.65	30.68	30.50	30.66	30.66	0.16%	11,345
Jan 13, 2026	30.77	30.77	30.61	30.61	30.61	-0.10%	5,189
Jan 12, 2026	30.51	30.65	30.45	30.64	30.64	0.89%	3,246
Jan 9, 2026	30.34	30.45	30.34	30.37	30.37	0.73%	2,715
Jan 8, 2026	29.87	30.16	29.87	30.15	30.15	0.70%	1,888
Jan 7, 2026	30.01	30.01	29.88	29.94	29.94	-0.80%	52,434
Jan 6, 2026	30.08	30.19	30.05	30.18	30.18	0.57%	19,383
Jan 5, 2026	29.82	30.05	29.82	30.01	30.01	1.15%	6,758
Jan 2, 2026	29.69	29.69	29.54	29.67	29.67	0.41%	8,768
Dec 31, 2025	29.65	29.65	29.53	29.55	29.55	-0.94%	2,339
Dec 30, 2025	29.90	29.90	29.83	29.83	29.69	-	1,126
Dec 29, 2025	29.73	29.90	29.73	29.83	29.69	-0.33%	51,106
Dec 24, 2025	29.95	29.96	29.93	29.93	29.79	0.13%	3,003
Dec 22, 2025	29.84	29.97	29.84	29.89	29.75	0.74%	4,604
Dec 19, 2025	29.53	29.74	29.53	29.67	29.53	1.09%	2,949
Dec 18, 2025	29.49	29.53	29.35	29.35	29.21	0.51%	4,050
Dec 17, 2025	29.23	29.23	29.15	29.20	29.06	-0.24%	11,214
Dec 16, 2025	29.26	29.28	29.19	29.27	29.13	-0.54%	7,731
Dec 15, 2025	29.58	29.59	29.38	29.43	29.29	-0.03%	5,927
Dec 12, 2025	29.50	29.50	29.31	29.44	29.30	-0.37%	11,941
Dec 11, 2025	29.38	29.58	29.38	29.55	29.41	0.51%	741
Dec 10, 2025	29.14	29.43	29.14	29.40	29.26	0.82%	11,404
Dec 9, 2025	29.11	29.22	29.11	29.16	29.02	0.24%	1,645
Dec 8, 2025	29.21	29.21	29.09	29.09	28.95	-0.41%	2,709
Dec 5, 2025	29.40	29.40	29.19	29.21	29.07	-0.44%	13,419