TSX:DMEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	33.67	33.77	33.67	33.73	33.73	-0.74%	9,654
Nov 9, 2026	33.70	34.07	33.70	33.98	33.98	1.86%	5,527
Nov 6, 2026	33.00	33.49	33.00	33.36	33.36	0.51%	10,207
Nov 5, 2026	34.06	34.06	33.15	33.19	33.19	-2.07%	29,664
Nov 4, 2026	33.55	33.89	33.47	33.89	33.89	2.29%	5,744
Nov 3, 2026	33.05	33.19	33.05	33.13	33.13	-0.69%	10,010
Nov 2, 2026	33.44	33.48	33.36	33.36	33.36	0.45%	12,466
Oct 30, 2026	33.51	33.51	33.06	33.21	33.21	-1.67%	4,635
Oct 29, 2026	33.76	33.78	33.70	33.78	33.78	-0.04%	3,442
Oct 28, 2026	33.69	33.81	33.65	33.79	33.79	0.18%	22,808
Oct 27, 2026	33.64	33.73	33.45	33.73	33.73	0.75%	13,015
Oct 26, 2026	33.42	33.48	33.41	33.48	33.48	0.27%	4,839
Oct 23, 2026	33.30	33.39	33.30	33.39	33.39	-0.42%	470
Oct 22, 2026	33.59	33.59	33.48	33.53	33.53	-1.00%	3,894
Oct 21, 2026	33.80	33.89	33.80	33.87	33.87	0.74%	17,140
Oct 20, 2026	33.39	33.71	33.39	33.62	33.62	0.48%	5,428
Oct 19, 2026	33.54	33.58	33.41	33.46	33.46	-0.59%	7,048
Oct 16, 2026	33.71	33.95	33.55	33.66	33.66	0.06%	6,030
Oct 15, 2026	33.12	33.65	33.12	33.64	33.64	1.54%	40,800
Oct 14, 2026	33.34	33.34	33.00	33.13	33.13	-1.22%	15,155
Oct 13, 2026	33.39	33.55	33.37	33.54	33.54	0.93%	27,451
Oct 9, 2026	32.92	33.23	32.92	33.23	33.23	1.65%	7,638
Oct 8, 2026	32.70	32.72	32.68	32.69	32.69	0.18%	9,552
Oct 7, 2026	32.97	32.97	32.63	32.63	32.63	-1.66%	10,327
Oct 6, 2026	33.15	33.27	33.15	33.18	33.18	0.33%	9,288
Oct 5, 2026	33.09	33.13	33.06	33.07	33.07	0.06%	4,990
Oct 2, 2026	32.87	33.06	32.87	33.05	33.05	0.98%	11,773
Oct 1, 2026	32.80	32.91	32.62	32.73	32.73	-0.24%	33,923
Sep 30, 2026	33.05	33.05	32.79	32.81	32.81	-0.67%	48,800
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