D-BOX Technologies Inc. (DBO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 12:00PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 66,600 |
| 28 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 94,800 |
| 27 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,900 |
| 26 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 150,100 |
| 25 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 24 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 21 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,000 |
| 20 June 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 8,200 |
| 19 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
| 18 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,900 |
| 17 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 14 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 141,100 |
| 13 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,500 |
| 12 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,000 |
| 11 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 13,900 |
| 10 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 77,900 |
| 07 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 06 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 99,800 |
| 05 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 140,000 |
| 04 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 03 June 2024 | 0.0800 | 0.1100 | 0.0800 | 0.0900 | 0.0900 | 345,100 |
| 31 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 529,900 |
| 30 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 73,500 |
| 29 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 154,000 |
| 28 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 324,800 |
| 27 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
| 24 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 80,000 |
| 23 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 27,200 |
| 22 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,000 |
| 21 May 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 81,400 |
| 17 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,500 |
| 16 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 168,400 |
| 15 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 82,200 |
| 14 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 13 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 17,400 |
| 10 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,500 |
| 09 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
| 08 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
| 07 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 06 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,500 |
| 03 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,700 |
| 02 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
| 01 May 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 52,000 |
| 30 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,700 |
| 29 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 217,100 |
| 26 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 408,600 |
| 25 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 135,100 |
| 24 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 258,900 |
| 23 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 264,000 |
| 22 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 17,900 |
| 19 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 86,000 |
| 18 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 319,600 |
| 17 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 145,200 |
| 16 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 38,100 |
| 15 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 75,000 |
| 12 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 92,000 |
| 11 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 101,000 |
| 10 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 09 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 89,000 |
| 08 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 30,000 |
| 05 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 106,000 |
| 04 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 14,000 |
| 03 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,000 |
| 02 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 38,400 |
| 01 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 288,000 |
| 28 Mar 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 36,800 |
| 27 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 |
| 26 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 9,000 |
| 25 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 101,500 |
| 22 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,100 |
| 21 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 450,000 |
| 20 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,400 |
| 19 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,000 |
| 18 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 62,000 |
| 15 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,600 |
| 14 Mar 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 45,000 |
| 13 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
| 12 Mar 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 88,000 |
| 11 Mar 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 2,100 |
| 08 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 |
| 07 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 47,400 |
| 06 Mar 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 24,000 |
| 05 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 8,200 |
| 04 Mar 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 4,200 |
| 01 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 279,500 |
| 29 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 46,000 |
| 28 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 50,000 |
| 27 Feb 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 602,900 |
| 26 Feb 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 26,500 |
| 23 Feb 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 368,000 |
| 22 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,000 |
| 21 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 58,000 |
| 20 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
| 16 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,000 |
| 15 Feb 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 165,000 |
| 14 Feb 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 56,500 |
| 13 Feb 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 227,000 |
| 12 Feb 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 25,300 |
| 09 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
| 08 Feb 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 433,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.