ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

D-BOX TECHNOL (TSX:DBO)

0.8200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2026 0.7800 0.8300 0.7700 0.8200 1,504,093 +0.04(+5.13%)
Jan 20, 2026 0.7900 0.8200 0.7700 0.7800 569,922 -0.04(-4.88%)
Jan 19, 2026 0.8100 0.8400 0.8100 0.8200 291,167 +0.01(+1.23%)
Jan 16, 2026 0.8000 0.8300 0.7500 0.8100 1,364,438 +0.02(+2.53%)
Jan 15, 2026 0.8100 0.8100 0.7800 0.7900 488,899 -0.01(-1.25%)
Jan 14, 2026 0.8300 0.8400 0.7900 0.8000 886,938 -0.04(-4.76%)
Jan 13, 2026 0.8300 0.8500 0.8200 0.8400 188,280 +0.02(+2.44%)
Jan 12, 2026 0.8500 0.8600 0.7900 0.8200 2,307,649 -0.03(-3.53%)
Jan 09, 2026 0.8700 0.8800 0.8500 0.8500 258,931 -0.01(-1.16%)
Jan 08, 2026 0.9000 0.9000 0.8500 0.8600 390,399 -0.02(-2.27%)
Jan 07, 2026 0.8900 0.9000 0.8800 0.8800 369,640 +0.01(+1.15%)
Jan 06, 2026 0.8800 0.8800 0.8600 0.8700 619,815 -0.02(-2.25%)
Jan 05, 2026 0.9400 0.9400 0.8700 0.8900 438,796 -0.02(-2.20%)
Jan 02, 2026 0.9600 0.9600 0.8900 0.9100 531,915 -0.03(-3.19%)
Dec 31, 2025 0.9400 0 +0.00(+0.00%)
Dec 30, 2025 0.8600 0.9700 0.8600 0.9400 1,580,171 +0.12(+14.63%)
Dec 29, 2025 0.9200 0.9400 0.8200 0.8200 1,136,041 -0.10(-10.87%)
Dec 24, 2025 0.9200 0 +0.00(+0.00%)
Dec 23, 2025 0.9400 0.9500 0.9000 0.9200 801,935 +0.00(+0.00%)
Dec 22, 2025 0.9400 0.9700 0.9100 0.9200 404,914 -0.01(-1.08%)
Dec 19, 2025 0.9200 0.9400 0.8900 0.9300 379,788 +0.01(+1.09%)
Dec 18, 2025 0.9100 0.9300 0.9000 0.9200 370,123 +0.03(+3.37%)
Dec 17, 2025 0.9000 0.9500 0.8700 0.8900 688,866 -0.03(-3.26%)
Dec 16, 2025 0.9600 0.9600 0.9100 0.9200 841,957 -0.04(-4.17%)
Dec 15, 2025 0.9900 0.9900 0.9500 0.9600 883,276 -0.03(-3.03%)
Dec 12, 2025 0.9600 1.000 0.9100 0.9900 1,539,958 +0.03(+3.13%)
Dec 11, 2025 0.8600 0.9700 0.8600 0.9600 1,597,243 +0.07(+7.87%)
Dec 10, 2025 0.9400 0.9600 0.8600 0.8900 1,763,522 -0.05(-5.32%)
Dec 09, 2025 0.8600 0.9500 0.8300 0.9400 2,044,234 +0.08(+9.30%)
Dec 08, 2025 0.8300 0.8900 0.8000 0.8600 2,280,718 +0.02(+2.38%)
Dec 05, 2025 0.7500 0.8400 0.7400 0.8400 2,719,857 +0.10(+13.51%)
Dec 04, 2025 0.6900 0.7500 0.6700 0.7400 3,104,311 +0.08(+12.12%)
Dec 03, 2025 0.6800 0.6900 0.6500 0.6600 759,842 -0.01(-1.49%)
Dec 02, 2025 0.6800 0.6800 0.6600 0.6700 628,562 +0.00(+0.00%)
Dec 01, 2025 0.6600 0.7000 0.6600 0.6700 835,123 +0.01(+1.52%)
Nov 28, 2025 0.6400 0.6700 0.6300 0.6600 807,801 +0.01(+1.54%)
Nov 27, 2025 0.6300 0.6500 0.6300 0.6500 107,817 +0.02(+3.17%)
Nov 26, 2025 0.6200 0.6300 0.6100 0.6300 277,618 +0.01(+1.61%)
Nov 25, 2025 0.5900 0.6300 0.5900 0.6200 376,917 +0.02(+3.33%)
Nov 24, 2025 0.6300 0.6300 0.6000 0.6000 635,148 -0.04(-6.25%)
Nov 21, 2025 0.6500 0.6500 0.6200 0.6400 2,982,575 +0.00(+0.00%)
Nov 20, 2025 0.6500 0.6500 0.6300 0.6400 2,319,502 +0.00(+0.00%)
Nov 19, 2025 0.6500 0.6500 0.6400 0.6400 346,705 -0.01(-1.54%)
Nov 18, 2025 0.6400 0.6500 0.6400 0.6500 285,432 +0.00(+0.00%)
Nov 17, 2025 0.6400 0.6500 0.6400 0.6500 696,317 +0.01(+1.56%)
Nov 14, 2025 0.6400 0.6500 0.6100 0.6400 636,077 +0.01(+1.59%)
Nov 13, 2025 0.6300 0.6800 0.5900 0.6300 3,389,175 +0.11(+21.15%)
Nov 12, 2025 0.5200 0.5400 0.5100 0.5200 2,027,282 -0.03(-5.45%)
Nov 11, 2025 0.5300 0.5700 0.4950 0.5500 771,385 +0.02(+3.77%)
Nov 10, 2025 0.5000 0.5300 0.4975 0.5300 581,601 +0.03(+6.00%)
Nov 07, 2025 0.4900 0.5000 0.4650 0.5000 931,745 +0.02(+3.09%)
Nov 06, 2025 0.4750 0.4900 0.4750 0.4850 1,418,091 +0.02(+3.19%)
Nov 05, 2025 0.4300 0.4750 0.4300 0.4700 1,121,590 +0.05(+11.90%)
Nov 04, 2025 0.4300 0.4300 0.4150 0.4200 583,185 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.