DBO.TO - D-Box Technologies Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.310.320.310.320.3258,143
Dec 14, 20170.320.320.320.320.3268,700
Dec 13, 20170.320.320.310.320.3296,800
Dec 12, 20170.320.330.310.310.31175,900
Dec 11, 20170.320.330.310.320.32373,800
Dec 08, 20170.310.320.310.320.32198,300
Dec 07, 20170.310.320.310.320.3256,800
Dec 06, 20170.320.320.310.310.3150,600
Dec 05, 20170.320.320.310.320.32119,900
Dec 04, 20170.310.320.310.320.32263,700
Dec 01, 20170.310.320.300.320.32359,200
Nov 30, 20170.310.310.300.300.30240,200
Nov 29, 20170.300.320.300.310.31202,000
Nov 28, 20170.300.310.300.310.31195,000
Nov 27, 20170.310.320.310.310.31185,800
Nov 24, 20170.310.320.310.320.32317,900
Nov 23, 20170.310.320.310.320.32159,200
Nov 22, 20170.310.310.310.310.3188,300
Nov 21, 20170.320.320.310.310.31148,100
Nov 20, 20170.310.320.300.320.32322,500
Nov 17, 20170.310.320.300.310.31167,300
Nov 16, 20170.320.320.310.310.3193,600
Nov 15, 20170.300.320.300.320.32196,800
Nov 14, 20170.310.310.300.300.30709,300
Nov 13, 20170.310.320.310.320.32329,800
Nov 10, 20170.320.320.310.320.32228,900
Nov 09, 20170.330.330.320.330.33261,100
Nov 08, 20170.330.330.320.330.3350,500
Nov 07, 20170.320.330.320.330.33106,700
Nov 06, 20170.330.340.320.320.32123,900
Nov 03, 20170.330.340.330.330.33108,000
Nov 02, 20170.330.340.330.340.3459,800
Nov 01, 20170.330.330.330.330.3350,800
Oct 31, 20170.330.340.330.330.33118,000
Oct 30, 20170.330.330.320.330.33156,700
Oct 27, 20170.330.340.330.340.3495,300
Oct 26, 20170.340.340.330.330.3392,400
Oct 25, 20170.360.360.340.340.3448,200
Oct 24, 20170.360.360.350.350.3596,800
Oct 23, 20170.340.360.340.360.3684,600
Oct 20, 20170.340.350.340.340.343,800
Oct 19, 20170.350.360.340.350.35122,100
Oct 18, 20170.360.360.350.360.3631,300
Oct 17, 20170.360.360.360.360.3633,100
Oct 16, 20170.360.370.360.360.36107,900
Oct 13, 20170.350.360.340.360.3666,100
Oct 12, 20170.340.360.340.360.36308,600
Oct 11, 20170.340.350.340.340.34177,600
Oct 10, 20170.340.340.330.340.3487,500
Oct 06, 20170.330.340.330.330.3376,600
Oct 05, 20170.340.340.330.340.34141,300
Oct 04, 20170.350.350.330.330.3373,900
Oct 03, 20170.350.350.340.340.3439,300
Oct 02, 20170.360.360.340.360.3671,800
Sep 29, 20170.330.360.330.360.36281,700
Sep 28, 20170.340.340.330.330.33195,300
Sep 27, 20170.340.340.330.340.34187,100
Sep 26, 20170.360.360.330.350.35238,400
Sep 25, 20170.320.360.320.350.35453,500
Sep 22, 20170.320.320.320.320.32107,500
Sep 21, 20170.320.320.320.320.3250,700
Sep 20, 20170.310.330.310.320.32105,500
Sep 19, 20170.320.320.310.310.31638,600
Sep 18, 20170.320.320.310.310.3125,600
Sep 15, 20170.310.310.310.310.3179,000
Sep 14, 20170.310.320.310.320.32126,400
Sep 13, 20170.320.320.310.310.3131,200
Sep 12, 20170.310.310.310.310.3130,000
Sep 11, 20170.310.320.310.320.32119,600
Sep 08, 20170.310.310.300.310.3157,300
Sep 07, 20170.310.320.300.300.3083,600
Sep 06, 20170.310.330.310.320.32166,200
Sep 05, 20170.310.310.310.310.3199,000
Sep 01, 20170.310.310.310.310.3150,200
Aug 31, 20170.310.310.310.310.3130,000
Aug 30, 20170.310.320.310.320.3274,000
Aug 29, 20170.310.310.310.310.318,600
Aug 28, 20170.320.320.310.310.3178,800
Aug 25, 20170.320.320.310.320.3233,200
Aug 24, 20170.320.320.320.320.328,000
Aug 23, 20170.320.320.310.320.3213,000
Aug 22, 20170.320.320.310.310.3167,000
Aug 21, 20170.320.320.310.310.3115,900
Aug 18, 20170.310.330.310.320.3259,200
Aug 17, 20170.320.320.310.320.3235,100
Aug 16, 20170.320.320.310.320.3235,500
Aug 15, 20170.320.320.310.320.32110,000
Aug 14, 20170.340.340.310.310.31455,500
Aug 11, 20170.330.340.310.340.34316,500
Aug 10, 20170.340.340.320.330.3369,100
Aug 09, 20170.360.360.320.330.33301,100
Aug 08, 20170.340.380.330.360.36400,700
Aug 04, 20170.330.330.310.320.32179,400
Aug 03, 20170.340.340.330.340.34116,300
Aug 02, 20170.320.340.320.330.33121,500
Aug 01, 20170.320.320.320.320.3233,400
Jul 31, 20170.320.330.320.320.3294,200
Jul 28, 20170.330.330.320.330.3325,300
Jul 27, 20170.330.340.320.340.34202,300
Jul 26, 20170.330.340.330.340.3418,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...