TSX:DMEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.20	34.30	34.18	34.28	34.28	0.88%	7,641
Aug 20, 2026	33.95	34.02	33.92	33.98	33.98	-0.23%	68,379
Aug 19, 2026	34.26	34.33	33.99	34.06	34.06	0.15%	37,505
Aug 18, 2026	34.24	34.24	33.95	34.01	34.01	-0.82%	67,674
Aug 17, 2026	34.32	34.38	34.27	34.29	34.29	-0.09%	22,422
Aug 14, 2026	34.23	34.32	34.23	34.32	34.32	-0.03%	10,202
Aug 13, 2026	34.24	34.33	34.16	34.33	34.33	0.23%	26,118
Aug 12, 2026	34.10	34.27	34.09	34.25	34.25	0.44%	37,816
Aug 11, 2026	34.12	34.14	34.06	34.10	34.10	0.06%	11,598
Aug 10, 2026	34.00	34.11	34.00	34.08	34.08	0.29%	10,821
Aug 7, 2026	33.91	33.98	33.90	33.98	33.98	0.86%	3,444
Aug 6, 2026	33.69	33.69	33.69	33.69	33.69	-0.30%	195
Aug 5, 2026	33.91	33.91	33.78	33.79	33.79	1.11%	2,964
Aug 4, 2026	33.15	33.45	33.15	33.42	33.42	1.33%	10,234
Jul 31, 2026	32.95	33.03	32.95	32.98	32.98	-0.42%	1,544
Jul 30, 2026	33.19	33.19	33.00	33.12	33.12	0.49%	4,240
Jul 29, 2026	33.32	33.33	32.95	32.96	32.96	-1.17%	13,400
Jul 28, 2026	33.14	33.35	33.04	33.35	33.35	0.45%	4,810
Jul 27, 2026	33.08	33.20	32.99	33.20	33.20	0.70%	10,971
Jul 24, 2026	33.06	33.06	32.97	32.97	32.97	0.40%	925
Jul 23, 2026	32.94	32.94	32.77	32.84	32.84	-0.91%	19,337
Jul 22, 2026	33.09	33.28	33.09	33.14	33.14	0.55%	4,123
Jul 21, 2026	32.80	32.96	32.80	32.96	32.96	0.98%	217
Jul 20, 2026	32.95	32.95	32.64	32.64	32.64	-0.64%	56,173
Jul 17, 2026	32.75	32.97	32.75	32.85	32.85	-0.30%	9,050
Jul 16, 2026	32.95	32.98	32.91	32.95	32.95	-0.24%	4,847
Jul 15, 2026	33.05	33.09	32.99	33.03	33.03	0.15%	21,512
Jul 14, 2026	33.07	33.13	32.97	32.98	32.98	0.30%	5,734
Jul 13, 2026	32.97	32.97	32.86	32.88	32.88	-0.24%	13,438
Jul 10, 2026	32.91	32.96	32.77	32.96	32.96	0.43%	6,312
Jul 9, 2026	32.65	32.86	32.65	32.82	32.82	0.80%	3,377
Jul 8, 2026	32.50	32.56	32.37	32.56	32.56	-1.03%	10,783
Jul 7, 2026	32.89	33.00	32.72	32.90	32.90	0.15%	5,908
Jul 6, 2026	32.77	32.88	32.73	32.85	32.85	0.37%	5,573
Jul 3, 2026	32.73	32.90	32.73	32.73	32.73	0.55%	14,605
Jul 2, 2026	32.55	32.60	32.45	32.55	32.55	0.15%	17,216
Jun 30, 2026	32.54	32.54	32.45	32.50	32.50	0.18%	12,280
Jun 29, 2026	32.52	32.53	32.44	32.44	32.44	-0.28%	1,011
Jun 26, 2026	32.44	32.70	32.44	32.53	32.53	0.22%	12,605
Jun 25, 2026	32.54	32.66	32.45	32.46	32.46	0.43%	17,680
Jun 24, 2026	32.30	32.42	32.19	32.32	32.32	-0.55%	31,874
Jun 23, 2026	32.30	32.55	32.30	32.50	32.50	-0.37%	5,378
Jun 22, 2026	32.60	32.73	32.60	32.71	32.62	0.54%	7,054
Jun 19, 2026	32.55	32.68	31.87	32.54	32.44	-0.44%	23,795
Jun 18, 2026	32.86	32.86	32.62	32.68	32.59	-0.43%	13,297
Jun 17, 2026	33.04	33.26	32.78	32.82	32.73	-0.70%	32,658
Jun 16, 2026	33.03	33.10	32.94	33.05	32.96	0.33%	16,393
Jun 15, 2026	33.01	33.01	32.90	32.94	32.85	1.03%	11,541
Jun 12, 2026	32.49	32.75	32.49	32.61	32.51	0.66%	35,701
Jun 11, 2026	32.13	32.41	32.11	32.39	32.30	1.73%	36,833