U.S. Markets open in 4 hrs 36 mins

D-Box Technologies Inc. (DBO.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
0.315+0.005 (+1.613%)
At close: 3:15PM EDT
DateOpenHighLowClose*Adj Close**Volume
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
Jul 25, 20170.340.350.330.340.3466,100
Jul 24, 20170.340.340.330.340.3465,800
Jul 21, 20170.330.340.330.330.3323,000
Jul 20, 20170.350.350.330.340.3425,500
Jul 19, 20170.340.350.340.350.353,500
Jul 18, 20170.340.350.330.340.3435,500
Jul 17, 20170.340.340.340.340.342,100
Jul 14, 20170.340.340.340.340.3454,400
Jul 13, 20170.320.340.320.340.3485,100
Jul 12, 20170.320.340.320.320.3260,400
Jul 11, 20170.330.330.320.320.32140,800
Jul 10, 20170.350.350.330.340.3484,800
Jul 07, 20170.350.350.340.350.3560,500
Jul 06, 20170.350.350.330.330.33102,100
Jul 05, 20170.360.370.350.350.3570,400
Jul 04, 20170.360.370.360.360.3622,600
Jun 30, 20170.350.370.350.370.37102,600
Jun 29, 20170.370.370.350.360.36388,500
Jun 28, 20170.350.370.350.350.35426,200
Jun 27, 20170.330.350.330.350.35294,400
Jun 26, 20170.320.330.320.320.32407,100
Jun 23, 20170.330.330.320.320.32149,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...