TSX:DMEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	31.02	31.02	30.91	30.97	30.97	-0.42%	60,236
Mar 10, 2026	31.09	31.33	31.05	31.10	31.10	0.35%	17,978
Mar 9, 2026	30.51	31.04	30.25	30.99	30.99	0.23%	38,643
Mar 6, 2026	31.09	31.12	30.86	30.92	30.92	-1.56%	100,664
Mar 5, 2026	31.51	31.54	31.17	31.41	31.41	-1.04%	18,576
Mar 4, 2026	31.73	31.76	31.61	31.74	31.74	0.51%	5,653
Mar 3, 2026	31.61	31.61	31.00	31.58	31.58	-2.20%	23,181
Mar 2, 2026	32.04	32.29	31.90	32.29	32.29	0.47%	13,721
Feb 27, 2026	32.09	32.14	32.05	32.14	32.14	-0.19%	21,309
Feb 26, 2026	31.88	32.23	31.88	32.20	32.20	0.85%	120,977
Feb 25, 2026	31.84	32.00	31.73	31.93	31.93	0.66%	5,387
Feb 24, 2026	31.46	31.72	31.46	31.72	31.72	0.67%	5,625
Feb 23, 2026	31.56	31.60	31.50	31.51	31.51	-0.19%	11,894
Feb 20, 2026	31.41	31.57	31.41	31.57	31.57	0.77%	17,139
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