D-BOX Technologies Inc. - DBO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.74	0.75	0.75	0.77	0.74	558,500
February 19, 2026	0.78	0.74	0.74	0.78	0.74	1.62M
February 18, 2026	0.8	0.78	0.78	0.8	0.75	2.06M
February 17, 2026	0.8	0.79	0.79	0.81	0.78	483,100
February 13, 2026	0.78	0.8	0.8	0.8	0.77	210,448
February 12, 2026	0.78	0.78	0.78	0.78	0.75	499,707
February 11, 2026	0.84	0.8	0.8	0.84	0.74	4.09M
February 10, 2026	0.89	0.86	0.86	0.9	0.85	574,300
February 09, 2026	0.87	0.87	0.87	0.89	0.86	498,441
February 06, 2026	0.86	0.87	0.87	0.88	0.86	200,700
February 05, 2026	0.85	0.86	0.86	0.9	0.85	943,714
February 04, 2026	0.8	0.84	0.84	0.85	0.8	449,911
February 03, 2026	0.82	0.8	0.8	0.84	0.79	906,500
February 02, 2026	0.82	0.82	0.82	0.85	0.81	392,100
January 30, 2026	0.82	0.82	0.82	0.83	0.81	344,237
January 29, 2026	0.83	0.82	0.82	0.84	0.81	354,500
January 28, 2026	0.82	0.84	0.84	0.85	0.82	750,114
January 27, 2026	0.84	0.83	0.83	0.84	0.82	322,100
January 26, 2026	0.83	0.82	0.82	0.84	0.81	292,100
January 23, 2026	0.85	0.83	0.83	0.86	0.81	510,300
January 22, 2026	0.8	0.87	0.87	0.87	0.8	1.08M
January 21, 2026	0.78	0.82	0.82	0.83	0.77	1.5M
January 20, 2026	0.79	0.78	0.78	0.82	0.77	569,922
January 19, 2026	0.81	0.82	0.82	0.84	0.81	291,200
January 16, 2026	0.8	0.81	0.81	0.83	0.75	1.36M
January 15, 2026	0.81	0.79	0.79	0.81	0.78	488,900
January 14, 2026	0.83	0.8	0.8	0.84	0.79	886,938
January 13, 2026	0.83	0.84	0.84	0.85	0.82	188,300
January 12, 2026	0.85	0.82	0.82	0.86	0.79	2.31M
January 09, 2026	0.87	0.85	0.85	0.88	0.85	258,931
January 08, 2026	0.9	0.86	0.86	0.9	0.85	390,400
January 07, 2026	0.89	0.88	0.88	0.9	0.88	369,640
January 06, 2026	0.88	0.87	0.87	0.88	0.86	619,815
January 05, 2026	0.94	0.89	0.89	0.94	0.87	438,796
January 02, 2026	0.96	0.91	0.91	0.96	0.89	531,915
December 31, 2025	0.93	0.94	0.94	0.95	0.93	90,522
December 30, 2025	0.86	0.94	0.94	0.97	0.86	1.58M
December 29, 2025	0.92	0.82	0.82	0.94	0.82	1.14M
December 23, 2025	0.94	0.92	0.92	0.95	0.9	801,935
December 22, 2025	0.94	0.92	0.92	0.97	0.91	404,914
December 19, 2025	0.92	0.93	0.93	0.94	0.89	379,800
December 18, 2025	0.91	0.92	0.92	0.93	0.9	370,123
December 17, 2025	0.9	0.89	0.89	0.95	0.87	688,900
December 16, 2025	0.96	0.92	0.92	0.96	0.91	842,000
December 15, 2025	0.99	0.96	0.96	0.99	0.95	883,300
December 12, 2025	0.96	0.99	0.99	1	0.91	1.54M
December 11, 2025	0.86	0.96	0.96	0.97	0.86	1.59M
December 10, 2025	0.94	0.89	0.89	0.96	0.86	1.76M
December 09, 2025	0.86	0.94	0.94	0.95	0.83	2.04M
December 08, 2025	0.83	0.86	0.86	0.89	0.8	2.28M
December 05, 2025	0.75	0.84	0.84	0.84	0.74	2.72M
December 04, 2025	0.69	0.74	0.74	0.75	0.67	3.1M
December 03, 2025	0.68	0.66	0.66	0.69	0.65	759,842
December 02, 2025	0.68	0.67	0.67	0.68	0.66	628,600
December 01, 2025	0.66	0.67	0.67	0.7	0.66	835,123
November 28, 2025	0.64	0.66	0.66	0.67	0.63	807,801
November 27, 2025	0.63	0.65	0.65	0.65	0.63	107,817
November 26, 2025	0.62	0.63	0.63	0.63	0.61	277,618
November 25, 2025	0.59	0.62	0.62	0.63	0.59	376,917
November 24, 2025	0.63	0.6	0.6	0.63	0.6	635,148

D-BOX Technologies Inc. (DBO.TO) TSX