TSX:DMEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	33.03	33.10	32.91	33.03	33.03	-0.06%	42,245
Sep 28, 2026	32.97	33.17	32.97	33.05	33.05	-0.81%	39,398
Sep 25, 2026	33.27	33.36	33.20	33.32	33.32	0.30%	54,015
Sep 24, 2026	33.16	33.24	33.11	33.22	33.22	-0.21%	26,096
Sep 23, 2026	33.65	33.66	33.29	33.29	33.29	-1.50%	17,441
Sep 22, 2026	34.01	34.11	33.96	34.02	33.80	0.80%	20,714
Sep 21, 2026	33.68	33.75	33.58	33.75	33.53	0.54%	33,217
Sep 18, 2026	33.66	33.66	33.45	33.57	33.35	-0.15%	46,405
Sep 17, 2026	33.58	33.68	33.50	33.62	33.40	1.14%	10,217
Sep 16, 2026	33.45	33.52	33.04	33.24	33.02	-0.33%	32,829
Sep 15, 2026	33.41	33.41	33.20	33.35	33.13	-0.21%	33,595
Sep 14, 2026	33.39	33.57	33.38	33.42	33.20	-0.03%	42,111
Sep 11, 2026	33.56	33.60	33.36	33.43	33.21	0.54%	31,672
Sep 10, 2026	33.36	33.43	33.20	33.25	33.03	-1.16%	23,900
Sep 9, 2026	33.93	33.93	33.63	33.64	33.42	-0.49%	15,985
Sep 8, 2026	34.08	34.08	33.80	33.81	33.58	-1.41%	42,846
Sep 4, 2026	34.12	34.29	34.12	34.29	34.07	0.03%	1,164
Sep 3, 2026	34.01	34.28	34.01	34.28	34.06	1.54%	4,606
Sep 2, 2026	33.68	33.76	33.68	33.76	33.54	0.72%	653
Sep 1, 2026	33.75	33.75	33.50	33.52	33.30	-1.15%	5,387
Aug 31, 2026	34.15	34.15	33.86	33.91	33.69	-0.82%	4,634
Aug 28, 2026	34.47	34.47	34.18	34.19	33.97	-0.78%	5,791
Aug 27, 2026	34.45	34.46	34.34	34.46	34.23	0.06%	6,714
Aug 26, 2026	34.38	34.60	34.38	34.44	34.21	-0.38%	18,414
Aug 25, 2026	34.20	34.59	34.20	34.57	34.34	0.67%	13,947
Aug 24, 2026	34.24	34.34	34.19	34.34	34.12	0.18%	22,682
Aug 21, 2026	34.20	34.30	34.18	34.28	34.06	0.88%	7,641
Aug 20, 2026	33.95	34.02	33.92	33.98	33.76	-0.23%	68,379
Aug 19, 2026	34.26	34.33	33.99	34.06	33.84	0.15%	37,505
Aug 18, 2026	34.24	34.24	33.95	34.01	33.79	-0.82%	67,674
Aug 17, 2026	34.32	34.38	34.27	34.29	34.07	-0.09%	22,422
Aug 14, 2026	34.23	34.32	34.23	34.32	34.10	-0.03%	10,202
Aug 13, 2026	34.24	34.33	34.16	34.33	34.11	0.23%	26,118
Aug 12, 2026	34.10	34.27	34.09	34.25	34.03	0.44%	37,816
Aug 11, 2026	34.12	34.14	34.06	34.10	33.88	0.06%	11,598
Aug 10, 2026	34.00	34.11	34.00	34.08	33.86	0.29%	10,821
Aug 7, 2026	33.91	33.98	33.90	33.98	33.76	0.86%	3,444
Aug 6, 2026	33.69	33.69	33.69	33.69	33.47	-0.30%	195
Aug 5, 2026	33.91	33.91	33.78	33.79	33.57	1.11%	2,964
Aug 4, 2026	33.15	33.45	33.15	33.42	33.20	1.33%	10,234
Jul 31, 2026	32.95	33.03	32.95	32.98	32.76	-0.42%	1,544
Jul 30, 2026	33.19	33.19	33.00	33.12	32.90	0.49%	4,240
Jul 29, 2026	33.32	33.33	32.95	32.96	32.74	-1.17%	13,400
Jul 28, 2026	33.14	33.35	33.04	33.35	33.13	0.45%	4,810
Jul 27, 2026	33.08	33.20	32.99	33.20	32.98	0.70%	10,971
Jul 24, 2026	33.06	33.06	32.97	32.97	32.75	0.40%	925
Jul 23, 2026	32.94	32.94	32.77	32.84	32.63	-0.91%	19,337
Jul 22, 2026	33.09	33.28	33.09	33.14	32.92	0.55%	4,123
Jul 21, 2026	32.80	32.96	32.80	32.96	32.74	0.98%	217
Jul 20, 2026	32.95	32.95	32.64	32.64	32.43	-0.64%	56,173