TSX:DMEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	29.53	29.74	29.53	29.67	29.67	1.09%	2,949
Dec 18, 2025	29.49	29.53	29.35	29.35	29.35	0.51%	4,050
Dec 17, 2025	29.23	29.23	29.15	29.20	29.20	-0.24%	11,214
Dec 16, 2025	29.26	29.28	29.19	29.27	29.27	-0.54%	7,731
Dec 15, 2025	29.58	29.59	29.38	29.43	29.43	-0.03%	5,927
Dec 12, 2025	29.50	29.50	29.31	29.44	29.44	-0.37%	11,941
Dec 11, 2025	29.38	29.58	29.38	29.55	29.55	0.51%	741
Dec 10, 2025	29.14	29.43	29.14	29.40	29.40	0.82%	11,404
Dec 9, 2025	29.11	29.22	29.11	29.16	29.16	0.24%	1,645
Dec 8, 2025	29.21	29.21	29.09	29.09	29.09	-0.41%	2,709
Dec 5, 2025	29.40	29.40	29.19	29.21	29.21	-0.44%	13,419
Dec 4, 2025	29.20	29.38	29.20	29.34	29.34	0.96%	2,713
Dec 3, 2025	29.05	29.06	29.05	29.06	29.06	0.35%	1,446
Dec 2, 2025	29.05	29.05	28.87	28.96	28.96	-0.34%	13,139
Dec 1, 2025	29.17	29.17	29.05	29.06	29.06	-0.72%	68,005
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