U.S. Markets closed

D-Box Technologies Inc. (DBO.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
0.33-0.00 (-1.49%)
At close: 10:32AM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20170.340.350.330.330.3327,600
Jun 21, 20170.320.340.320.340.34240,100
Jun 20, 20170.330.340.320.320.32427,000
Jun 19, 20170.320.330.310.320.3295,200
Jun 16, 20170.310.310.300.310.3167,300
Jun 15, 20170.320.320.310.310.3135,600
Jun 14, 20170.320.320.310.310.3117,500
Jun 13, 20170.320.320.300.300.3094,000
Jun 12, 20170.330.330.300.310.3168,400
Jun 09, 20170.320.320.300.300.3034,900
Jun 08, 20170.320.320.310.320.3262,900
Jun 07, 20170.320.320.300.320.3284,900
Jun 06, 20170.320.330.310.310.31126,700
Jun 05, 20170.340.340.320.320.3254,300
Jun 02, 20170.330.340.320.320.3220,900
Jun 01, 20170.330.330.330.330.3331,800
May 31, 20170.330.340.320.330.33153,900
May 30, 20170.320.340.320.340.3449,500
May 29, 20170.330.340.330.330.3336,300
May 26, 20170.330.340.320.330.3373,000
May 25, 20170.320.340.320.340.3449,300
May 24, 20170.330.330.320.320.3291,600
May 23, 20170.340.340.330.330.3326,600
May 19, 20170.340.340.330.330.3323,300
May 18, 20170.340.340.340.340.3412,800
May 17, 20170.340.350.330.330.33107,600
May 16, 20170.340.340.340.340.3410,700
May 15, 20170.340.340.340.340.34189,500
May 12, 20170.340.340.330.330.3326,200
May 11, 20170.340.350.330.330.33133,800
May 10, 20170.350.350.340.350.35112,200
May 09, 20170.320.350.320.350.35300,700
May 08, 20170.330.330.320.330.33118,100
May 05, 20170.340.340.330.330.3375,500
May 04, 20170.350.360.330.340.34111,100
May 03, 20170.310.360.310.360.36479,700
May 02, 20170.330.330.310.310.31489,700
May 01, 20170.340.340.340.340.34111,900
Apr 28, 20170.350.360.340.340.3488,700
Apr 27, 20170.330.420.330.340.34786,500
Apr 26, 20170.360.360.330.330.33334,300
Apr 25, 20170.360.370.350.360.36161,800
Apr 24, 20170.380.380.360.370.3783,300
Apr 21, 20170.380.380.370.380.3867,200
Apr 20, 20170.380.380.370.380.3846,900
Apr 19, 20170.390.390.350.390.39193,100
Apr 18, 20170.400.400.380.380.38101,100
Apr 17, 20170.390.400.380.390.39116,400
Apr 13, 20170.400.400.390.390.3933,700
Apr 12, 20170.390.400.390.400.4031,500
Apr 11, 20170.400.400.390.390.3968,600
Apr 10, 20170.410.410.390.400.40283,800
Apr 07, 20170.410.410.390.390.3972,800
Apr 06, 20170.400.410.400.400.40240,300
Apr 05, 20170.420.420.400.400.4074,700
Apr 04, 20170.420.420.410.420.42114,900
Apr 03, 20170.410.420.390.420.42207,200
Mar 31, 20170.410.410.390.390.39203,700
Mar 30, 20170.410.410.400.400.4060,200
Mar 29, 20170.400.410.400.400.4034,100
Mar 28, 20170.410.410.410.410.4111,800
Mar 27, 20170.420.420.410.410.41132,200
Mar 24, 20170.420.420.410.420.4266,800
Mar 23, 20170.420.420.410.410.4163,100
Mar 22, 20170.390.430.390.410.41414,200
Mar 21, 20170.400.410.400.400.4076,600
Mar 20, 20170.390.410.390.410.41108,100
Mar 17, 20170.410.410.390.390.3957,900
Mar 16, 20170.400.410.390.390.39112,300
Mar 15, 20170.390.400.380.400.40138,400
Mar 14, 20170.390.390.390.390.3945,300
Mar 13, 20170.380.390.380.390.3979,100
Mar 10, 20170.390.390.380.380.38211,800
Mar 09, 20170.380.390.380.390.39222,000
Mar 08, 20170.400.400.370.390.39462,900
Mar 07, 20170.430.430.410.410.41141,100
Mar 06, 20170.430.430.430.430.4317,800
Mar 03, 20170.440.440.420.420.42224,600
Mar 02, 20170.420.430.420.430.43126,900
Mar 01, 20170.430.430.430.430.4344,900
Feb 28, 20170.440.450.430.430.4328,900
Feb 27, 20170.430.450.430.430.4355,800
Feb 24, 20170.430.440.420.430.43199,600
Feb 23, 20170.440.450.430.440.4489,800
Feb 22, 20170.460.460.440.450.45104,400
Feb 21, 20170.430.450.430.450.45212,500
Feb 17, 20170.430.450.430.430.43115,300
Feb 16, 20170.440.450.430.440.44137,200
Feb 15, 20170.440.450.430.440.44230,100
Feb 14, 20170.440.440.420.430.43437,100
Feb 13, 20170.450.450.430.440.44479,600
Feb 10, 20170.470.470.410.450.451,907,300
Feb 09, 20170.510.520.500.520.52254,300
Feb 08, 20170.520.520.500.500.50140,600
Feb 07, 20170.500.520.490.510.51115,300
Feb 06, 20170.510.510.490.500.50160,700
Feb 03, 20170.510.510.490.500.50361,100
Feb 02, 20170.510.520.510.510.5178,300
Feb 01, 20170.510.530.510.510.5199,800
Jan 31, 20170.520.530.510.520.5218,600
*Close price adjusted for dividends and splits.
Loading more data...