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)

0.8400 +0.1000 (+13.51%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 0.4400 0.4400 0.4150 0.4200 514,330 -0.01(-2.33%)
Oct 31, 2025 0.4350 0.4350 0.4200 0.4300 86,652 +0.01(+1.18%)
Oct 30, 2025 0.4200 0.4300 0.4200 0.4250 242,545 +0.01(+1.19%)
Oct 29, 2025 0.4200 0.4200 0.4050 0.4200 352,290 +0.01(+2.44%)
Oct 28, 2025 0.4200 0.4250 0.4100 0.4100 58,528 -0.02(-3.53%)
Oct 27, 2025 0.4200 0.4300 0.4150 0.4250 788,093 -0.01(-1.73%)
Oct 24, 2025 0.4150 0.4350 0.4150 0.4325 918,300 +0.02(+4.22%)
Oct 23, 2025 0.3900 0.4150 0.3900 0.4150 184,215 +0.03(+7.10%)
Oct 22, 2025 0.3950 0.3950 0.3850 0.3875 320,368 -0.01(-1.90%)
Oct 21, 2025 0.4050 0.4050 0.3900 0.3950 140,854 -0.01(-1.25%)
Oct 20, 2025 0.4000 0.4050 0.3900 0.4000 292,455 -0.00(-0.62%)
Oct 17, 2025 0.4000 0.4025 0.3950 0.4025 201,330 +0.00(+0.63%)
Oct 16, 2025 0.4200 0.4200 0.4000 0.4000 305,034 -0.02(-5.88%)
Oct 15, 2025 0.4150 0.4350 0.4150 0.4250 185,425 +0.01(+2.41%)
Oct 14, 2025 0.4100 0.4200 0.4100 0.4150 160,457 +0.00(+0.00%)
Oct 10, 2025 0.4150 0 -0.01(-1.19%)
Oct 09, 2025 0.4350 0.4350 0.4100 0.4200 389,699 -0.01(-1.18%)
Oct 08, 2025 0.4400 0.4400 0.4225 0.4250 194,603 -0.02(-3.41%)
Oct 07, 2025 0.4500 0.4500 0.4350 0.4400 102,280 -0.02(-3.30%)
Oct 06, 2025 0.4300 0.4700 0.4300 0.4550 211,781 -0.01(-1.09%)
Oct 03, 2025 0.4400 0.4600 0.4300 0.4600 776,770 +0.02(+4.55%)
Oct 02, 2025 0.4400 0.4450 0.4300 0.4400 235,027 +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.