TSX:DMEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.27	32.37	32.20	32.37	32.37	0.47%	14,109
May 28, 2026	32.06	32.22	31.96	32.22	32.22	0.28%	4,895
May 27, 2026	32.15	32.22	32.13	32.13	32.13	-0.71%	6,819
May 26, 2026	32.35	32.39	32.30	32.36	32.36	-0.37%	21,191
May 25, 2026	32.33	32.50	32.33	32.48	32.48	0.90%	5,648
May 22, 2026	32.25	32.25	32.17	32.19	32.19	0.22%	14,510
May 21, 2026	31.96	32.20	31.91	32.12	32.12	0.85%	25,139
May 20, 2026	31.50	31.88	31.50	31.85	31.85	1.14%	18,507
May 19, 2026	31.66	31.66	31.48	31.49	31.49	-0.28%	26,707
May 15, 2026	31.65	31.65	31.50	31.58	31.58	-1.25%	17,091
May 14, 2026	31.76	31.99	31.76	31.98	31.98	0.63%	15,209
May 13, 2026	31.90	31.90	31.71	31.78	31.78	-0.59%	21,568
May 12, 2026	31.85	31.98	31.63	31.97	31.97	0.31%	11,148
May 11, 2026	31.85	32.00	31.83	31.87	31.87	0.22%	3,069
May 8, 2026	31.80	31.80	31.75	31.80	31.80	0.79%	5,577
May 7, 2026	31.76	31.80	31.47	31.55	31.55	-0.54%	14,438
May 6, 2026	31.66	31.72	31.62	31.72	31.72	1.34%	7,998
May 5, 2026	31.43	31.43	31.30	31.30	31.30	-0.16%	2,439
May 4, 2026	31.53	31.62	31.34	31.35	31.35	-0.85%	21,091
May 1, 2026	31.68	31.68	31.57	31.62	31.62	-0.06%	6,493
Apr 30, 2026	31.20	31.64	31.20	31.64	31.64	1.93%	53,763
Apr 29, 2026	31.17	31.17	30.98	31.04	31.04	-0.80%	30,690
Apr 28, 2026	31.35	31.47	31.29	31.29	31.29	-0.79%	32,782
Apr 27, 2026	31.51	31.57	31.44	31.54	31.54	-0.19%	18,424
Apr 24, 2026	31.54	31.64	31.54	31.60	31.60	-	31,044
Apr 23, 2026	31.56	31.65	31.32	31.60	31.60	-	40,269
Apr 22, 2026	31.66	31.66	31.56	31.60	31.60	0.35%	5,236
Apr 21, 2026	31.83	31.83	31.49	31.49	31.49	-1.53%	60,929
Apr 20, 2026	31.93	31.99	31.87	31.98	31.98	-	15,044
Apr 17, 2026	31.81	32.01	31.78	31.98	31.98	0.82%	33,625
Apr 16, 2026	31.90	31.90	31.71	31.72	31.72	-0.25%	13,622
Apr 15, 2026	31.77	31.87	31.77	31.80	31.80	0.16%	4,810
Apr 14, 2026	31.62	31.77	31.54	31.75	31.75	0.73%	10,041
Apr 13, 2026	31.35	31.53	31.35	31.52	31.52	0.64%	8,219
Apr 10, 2026	31.28	31.40	31.28	31.32	31.32	0.61%	7,768
Apr 9, 2026	31.29	31.29	31.13	31.13	31.13	-0.48%	6,706
Apr 8, 2026	31.33	31.35	31.24	31.28	31.28	1.23%	40,742
Apr 7, 2026	30.77	30.90	30.71	30.90	30.90	0.10%	79,788
Apr 6, 2026	30.75	30.88	30.75	30.87	30.87	0.29%	15,373
Apr 2, 2026	30.53	30.80	30.53	30.78	30.78	0.51%	18,239
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	0.06%	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