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)

0.7100 -0.0200 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 0.7000 0.7300 0.7000 0.7300 318,254 +0.01(+1.39%)
Mar 06, 2026 0.7300 0.7400 0.7200 0.7200 419,763 -0.02(-2.70%)
Mar 05, 2026 0.7700 0.7700 0.7300 0.7400 260,703 -0.03(-3.90%)
Mar 04, 2026 0.7400 0.7700 0.7400 0.7700 182,419 +0.02(+2.67%)
Mar 03, 2026 0.7300 0.7600 0.7200 0.7500 1,016,995 +0.01(+1.35%)
Mar 02, 2026 0.7600 0.7700 0.7400 0.7400 805,080 -0.05(-6.33%)
Feb 27, 2026 0.7500 0.7900 0.7500 0.7900 301,056 +0.04(+5.33%)
Feb 26, 2026 0.7200 0.7800 0.7200 0.7500 1,463,658 +0.00(+0.00%)
Feb 25, 2026 0.7100 0.7500 0.6900 0.7500 1,645,767 +0.02(+2.74%)
Feb 24, 2026 0.7100 0.7400 0.7100 0.7300 395,439 +0.02(+2.82%)
Feb 23, 2026 0.7500 0.7500 0.7000 0.7100 1,766,894 -0.04(-5.33%)
Feb 20, 2026 0.7400 0.7700 0.7400 0.7500 558,465 +0.01(+1.35%)
Feb 19, 2026 0.7800 0.7800 0.7400 0.7400 1,623,687 -0.04(-5.13%)
Feb 18, 2026 0.8000 0.8000 0.7500 0.7800 2,055,548 -0.01(-1.27%)
Feb 17, 2026 0.8000 0.8100 0.7800 0.7900 483,071 -0.01(-1.25%)
Feb 13, 2026 0.8000 0 +0.02(+2.56%)
Feb 12, 2026 0.7800 0.7800 0.7500 0.7800 499,707 -0.02(-2.50%)
Feb 11, 2026 0.8400 0.8400 0.7400 0.8000 4,089,811 -0.06(-6.98%)
Feb 10, 2026 0.8900 0.9000 0.8500 0.8600 574,300 -0.01(-1.15%)
Feb 09, 2026 0.8700 0.8900 0.8600 0.8700 498,441 +0.00(+0.00%)
Feb 06, 2026 0.8600 0.8800 0.8600 0.8700 200,684 +0.01(+1.16%)
Feb 05, 2026 0.8500 0.9000 0.8500 0.8600 943,714 +0.02(+2.38%)
Feb 04, 2026 0.8000 0.8500 0.8000 0.8400 449,911 +0.04(+5.00%)
Feb 03, 2026 0.8200 0.8400 0.7900 0.8000 906,452 -0.02(-2.44%)
Feb 02, 2026 0.8200 0.8500 0.8100 0.8200 392,065 +0.00(+0.00%)
Jan 30, 2026 0.8200 0.8300 0.8100 0.8200 344,237 +0.00(+0.00%)
Jan 29, 2026 0.8300 0.8400 0.8100 0.8200 354,495 -0.02(-2.38%)
Jan 28, 2026 0.8200 0.8500 0.8200 0.8400 750,114 +0.01(+1.20%)
Jan 27, 2026 0.8400 0.8400 0.8200 0.8300 322,082 +0.01(+1.22%)
Jan 26, 2026 0.8300 0.8400 0.8100 0.8200 292,052 -0.01(-1.20%)
Jan 23, 2026 0.8500 0.8600 0.8100 0.8300 510,284 -0.04(-4.60%)
Jan 22, 2026 0.8000 0.8700 0.8000 0.8700 1,075,666 +0.05(+6.10%)
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%)
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.