Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

D-BOX Technologies Inc. (DBO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.10500.0000 (0.00%)
At close: 03:34PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.11000.11000.11000.11000.1100235,800
Aug 11, 20220.12000.12000.11000.11000.1100190,800
Aug 10, 20220.11000.12000.10000.11000.1100162,900
Aug 09, 20220.11000.11000.10000.11000.110059,500
Aug 08, 20220.11000.11000.11000.11000.110086,100
Aug 05, 20220.11000.11000.11000.11000.11003,000
Aug 04, 20220.11000.11000.11000.11000.110086,100
Aug 03, 20220.11000.11000.11000.11000.110023,200
Aug 02, 20220.11000.11000.11000.11000.110059,600
Jul 29, 20220.11000.11000.11000.11000.11005,600
Jul 28, 20220.11000.11000.11000.11000.110026,600
Jul 27, 20220.11000.11000.11000.11000.110020,900
Jul 26, 20220.11000.11000.11000.11000.110034,800
Jul 25, 20220.11000.11000.11000.11000.110020,000
Jul 22, 20220.11000.11000.11000.11000.110075,000
Jul 21, 20220.11000.11000.11000.11000.110039,500
Jul 20, 20220.11000.11000.11000.11000.110054,500
Jul 19, 20220.11000.12000.11000.11000.1100409,800
Jul 18, 20220.11000.11000.11000.11000.110025,000
Jul 15, 20220.11000.11000.11000.11000.11005,000
Jul 14, 20220.11000.11000.11000.11000.110043,500
Jul 13, 20220.10000.11000.10000.11000.110024,600
Jul 12, 20220.11000.11000.11000.11000.110085,500
Jul 11, 20220.11000.11000.10000.11000.1100127,100
Jul 08, 20220.10000.10000.10000.10000.100073,500
Jul 07, 20220.11000.11000.10000.10000.1000225,000
Jul 06, 20220.11000.11000.10000.10000.1000249,100
Jul 05, 20220.12000.12000.11000.12000.1200107,300
Jul 04, 20220.11000.11000.11000.11000.1100454,600
Jun 30, 20220.11000.11000.11000.11000.110055,100
Jun 29, 20220.11000.11000.11000.11000.1100176,900
Jun 28, 20220.11000.11000.11000.11000.1100104,500
Jun 27, 20220.11000.11000.10000.11000.1100116,500
Jun 24, 20220.11000.11000.10000.11000.110029,300
Jun 23, 20220.11000.11000.10000.11000.1100119,800
Jun 22, 20220.11000.11000.10000.10000.100016,000
Jun 21, 20220.10000.11000.10000.11000.1100271,900
Jun 20, 20220.10000.10000.10000.10000.100025,000
Jun 17, 20220.10000.10000.10000.10000.100050,700
Jun 16, 20220.10000.10000.10000.10000.100015,100
Jun 15, 20220.10000.10000.10000.10000.1000215,500
Jun 14, 20220.10000.10000.10000.10000.100039,000
Jun 13, 20220.11000.11000.10000.11000.1100168,800
Jun 10, 20220.11000.11000.10000.11000.110032,500
Jun 09, 20220.10000.11000.10000.11000.110036,200
Jun 08, 20220.11000.11000.11000.11000.110029,500
Jun 07, 20220.12000.12000.10000.11000.1100290,200
Jun 06, 20220.11000.12000.11000.11000.1100296,900
Jun 03, 20220.12000.14000.12000.12000.12002,196,500
Jun 02, 20220.10000.10000.10000.10000.100012,900
Jun 01, 20220.09000.10000.09000.10000.1000120,600
May 31, 20220.10000.10000.09000.09000.090028,100
May 30, 20220.09000.09000.09000.09000.0900100
May 27, 20220.10000.10000.09000.09000.09008,000
May 26, 20220.09000.09000.09000.09000.090030,300
May 25, 20220.10000.10000.09000.09000.090097,700
May 24, 20220.10000.10000.09000.10000.1000107,500
May 20, 20220.09000.09000.09000.09000.09002,100
May 19, 20220.09000.09000.09000.09000.090051,000
May 18, 20220.10000.10000.10000.10000.10001,000
May 17, 20220.09000.10000.09000.10000.100020,000
May 16, 20220.08000.10000.08000.09000.0900173,500
May 13, 20220.09000.09000.09000.09000.090030,000
May 12, 20220.09000.09000.08000.09000.090081,400
May 11, 20220.08000.09000.08000.09000.090086,300
May 10, 20220.09000.09000.09000.09000.0900146,500
May 09, 20220.09000.09000.09000.09000.09007,300
May 06, 20220.09000.09000.09000.09000.0900316,100
May 05, 20220.10000.10000.09000.09000.09007,500
May 04, 20220.10000.10000.10000.10000.100079,000
May 03, 20220.10000.10000.10000.10000.100030,800
May 02, 20220.10000.10000.10000.10000.100080,800
Apr 29, 20220.10000.10000.10000.10000.10001,100
Apr 28, 20220.10000.10000.10000.10000.100024,900
Apr 27, 20220.09000.10000.09000.10000.100030,500
Apr 26, 20220.10000.10000.10000.10000.100030,500
Apr 25, 20220.10000.10000.10000.10000.100037,500
Apr 22, 20220.10000.10000.10000.10000.10006,000
Apr 21, 20220.10000.10000.10000.10000.100039,000
Apr 20, 20220.10000.10000.10000.10000.100015,400
Apr 19, 20220.10000.10000.10000.10000.100040,300
Apr 18, 20220.10000.10000.10000.10000.100036,100
Apr 14, 20220.10000.10000.10000.10000.1000106,500
Apr 13, 20220.10000.10000.10000.10000.1000216,500
Apr 12, 20220.10000.10000.10000.10000.1000-
Apr 11, 20220.10000.10000.10000.10000.100034,000
Apr 08, 20220.10000.10000.10000.10000.100024,800
Apr 07, 20220.10000.10000.10000.10000.10009,000
Apr 06, 20220.10000.10000.10000.10000.100013,000
Apr 05, 20220.10000.11000.10000.10000.100074,900
Apr 04, 20220.10000.10000.10000.10000.100067,800
Apr 01, 20220.10000.11000.10000.10000.100035,300
Mar 31, 20220.11000.11000.10000.11000.110034,500
Mar 30, 20220.10000.11000.10000.10000.100027,200
Mar 29, 20220.11000.11000.10000.11000.110046,700
Mar 28, 20220.10000.11000.10000.10000.100062,200
Mar 25, 20220.10000.11000.10000.11000.110060,500
Mar 24, 20220.10000.11000.10000.11000.1100334,200
Mar 23, 20220.10000.11000.10000.11000.110010,600
Mar 22, 20220.10000.11000.10000.11000.110030,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement