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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	0.42	0.43	0.44	0.44	0.42	918,300
October 23, 2025	0.39	0.42	0.42	0.42	0.39	184,215
October 22, 2025	0.4	0.39	0.39	0.4	0.39	320,400
October 21, 2025	0.41	0.4	0.4	0.41	0.39	140,900
October 20, 2025	0.4	0.4	0.4	0.41	0.39	292,500
October 17, 2025	0.4	0.4	0.4	0.4	0.4	201,330
October 16, 2025	0.42	0.4	0.4	0.42	0.4	305,034
October 15, 2025	0.42	0.43	0.43	0.44	0.42	185,425
October 14, 2025	0.41	0.42	0.42	0.42	0.41	160,500
October 10, 2025	0.42	0.42	0.42	0.42	0.4	542,208
October 09, 2025	0.44	0.42	0.42	0.44	0.41	389,700
October 08, 2025	0.44	0.43	0.43	0.44	0.42	194,603
October 07, 2025	0.45	0.44	0.44	0.45	0.44	102,300
October 06, 2025	0.43	0.46	0.46	0.47	0.43	211,800
October 03, 2025	0.44	0.46	0.46	0.46	0.43	776,800
October 02, 2025	0.44	0.44	0.44	0.45	0.43	235,027
October 01, 2025	0.45	0.44	0.44	0.45	0.43	248,500
September 30, 2025	0.44	0.43	0.43	0.45	0.42	386,710
September 29, 2025	0.42	0.43	0.43	0.45	0.42	410,507
September 26, 2025	0.42	0.43	0.43	0.43	0.41	307,531
September 25, 2025	0.42	0.42	0.42	0.43	0.41	318,400
September 24, 2025	0.43	0.42	0.42	0.43	0.4	326,656
September 23, 2025	0.43	0.42	0.42	0.43	0.42	392,100
September 22, 2025	0.43	0.43	0.43	0.44	0.42	390,300
September 19, 2025	0.45	0.44	0.44	0.45	0.44	291,400
September 18, 2025	0.45	0.45	0.45	0.46	0.44	598,309
September 17, 2025	0.43	0.46	0.46	0.47	0.43	1.16M
September 16, 2025	0.42	0.43	0.43	0.43	0.41	248,000
September 15, 2025	0.44	0.43	0.43	0.44	0.42	270,322
September 12, 2025	0.44	0.45	0.45	0.45	0.44	1.01M
September 11, 2025	0.44	0.45	0.45	0.45	0.43	893,300
September 10, 2025	0.43	0.44	0.44	0.44	0.42	684,415
September 09, 2025	0.44	0.44	0.44	0.44	0.41	388,100
September 08, 2025	0.45	0.43	0.43	0.45	0.43	144,212
September 05, 2025	0.45	0.45	0.45	0.45	0.43	313,836
September 04, 2025	0.45	0.44	0.44	0.46	0.44	464,302
September 03, 2025	0.42	0.45	0.45	0.46	0.42	1.62M
September 02, 2025	0.43	0.43	0.43	0.43	0.41	139,422
August 29, 2025	0.4	0.43	0.43	0.43	0.4	495,700
August 28, 2025	0.41	0.41	0.41	0.41	0.39	244,314
August 27, 2025	0.41	0.41	0.41	0.43	0.4	357,610
August 26, 2025	0.39	0.42	0.42	0.42	0.38	360,404
August 25, 2025	0.38	0.38	0.38	0.39	0.36	623,300
August 22, 2025	0.39	0.38	0.38	0.39	0.38	362,400
August 21, 2025	0.39	0.39	0.39	0.4	0.39	433,038
August 20, 2025	0.39	0.4	0.4	0.41	0.38	663,300
August 19, 2025	0.42	0.41	0.41	0.42	0.38	674,424
August 18, 2025	0.4	0.42	0.42	0.45	0.4	2.13M
August 15, 2025	0.37	0.4	0.4	0.4	0.36	2.2M
August 14, 2025	0.35	0.37	0.37	0.37	0.34	3.34M
August 13, 2025	0.32	0.31	0.31	0.32	0.3	1.07M
August 12, 2025	0.31	0.31	0.31	0.32	0.31	476,300
August 11, 2025	0.31	0.3	0.3	0.32	0.3	503,712
August 08, 2025	0.31	0.3	0.3	0.31	0.3	138,500
August 07, 2025	0.32	0.3	0.3	0.32	0.3	205,207
August 06, 2025	0.31	0.32	0.32	0.32	0.3	240,200
August 05, 2025	0.28	0.3	0.3	0.3	0.28	347,111
August 01, 2025	0.28	0.27	0.27	0.28	0.26	2.04M
July 31, 2025	0.29	0.27	0.27	0.3	0.26	3.64M
July 30, 2025	0.3	0.29	0.29	0.3	0.28	402,898

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