• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    D-BOX TECHNOL (TSX:DBO)

    0.8500 +0.0300 (+3.66%)
    Streaming Delayed Price Updated: 10:06 AM EDT, May 1, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2026 0.8100 0.8300 0.8100 0.8200 58,094 +0.01(+1.23%)
    Apr 29, 2026 0.8100 0.8200 0.8000 0.8100 622,906 -0.02(-2.41%)
    Apr 28, 2026 0.8300 0.8400 0.8100 0.8300 131,725 -0.01(-1.19%)
    Apr 27, 2026 0.8400 0.8500 0.8300 0.8400 193,816 +0.00(+0.00%)
    Apr 24, 2026 0.8400 0.8500 0.8200 0.8400 230,586 +0.00(+0.00%)
    Apr 23, 2026 0.8200 0.8400 0.8100 0.8400 247,714 +0.03(+3.70%)
    Apr 22, 2026 0.8400 0.8400 0.8100 0.8100 156,660 -0.01(-1.22%)
    Apr 21, 2026 0.8400 0.8500 0.8100 0.8200 281,387 +0.00(+0.00%)
    Apr 20, 2026 0.8200 0.8300 0.8100 0.8200 51,090 -0.02(-2.38%)
    Apr 17, 2026 0.8300 0.8500 0.8200 0.8400 186,911 +0.00(+0.00%)
    Apr 16, 2026 0.8300 0.8400 0.8300 0.8400 323,176 +0.02(+2.44%)
    Apr 15, 2026 0.8300 0.8300 0.8200 0.8200 109,650 -0.01(-1.20%)
    Apr 14, 2026 0.8100 0.8300 0.8000 0.8300 451,840 +0.03(+3.75%)
    Apr 13, 2026 0.8000 0.8100 0.7900 0.8000 257,098 +0.00(+0.00%)
    Apr 10, 2026 0.7900 0.8100 0.7800 0.8000 108,075 +0.02(+2.56%)
    Apr 09, 2026 0.7800 0.8000 0.7800 0.7800 245,589 +0.02(+2.63%)
    Apr 08, 2026 0.7900 0.8200 0.7600 0.7600 473,920 -0.02(-2.56%)
    Apr 07, 2026 0.7900 0.8000 0.7800 0.7800 136,883 -0.02(-2.50%)
    Apr 06, 2026 0.8000 0.8200 0.7900 0.8000 70,237 +0.00(+0.00%)
    Apr 02, 2026 0.8000 0 +0.01(+1.27%)
    Apr 01, 2026 0.8200 0.8200 0.7800 0.7900 191,919 -0.03(-3.66%)
    Mar 31, 2026 0.7500 0.8200 0.7400 0.8200 502,271 +0.08(+10.81%)
    Mar 30, 2026 0.7500 0.7700 0.7400 0.7400 401,150 -0.01(-1.33%)
    Mar 27, 2026 0.7300 0.7600 0.7300 0.7500 223,673 +0.02(+2.74%)
    Mar 26, 2026 0.7600 0.7700 0.7300 0.7300 440,216 -0.03(-3.95%)
    Mar 25, 2026 0.8000 0.8000 0.7600 0.7600 320,623 -0.03(-3.80%)
    Mar 24, 2026 0.7400 0.7900 0.7400 0.7900 752,993 +0.07(+9.72%)
    Mar 23, 2026 0.6800 0.7200 0.6800 0.7200 1,094,690 +0.05(+7.46%)
    Mar 20, 2026 0.6900 0.7000 0.6600 0.6700 630,501 -0.02(-2.90%)
    Mar 19, 2026 0.6800 0.7000 0.6800 0.6900 184,217 -0.01(-1.43%)
    Mar 18, 2026 0.7300 0.7300 0.7000 0.7000 226,145 -0.04(-5.41%)
    Mar 17, 2026 0.6500 0.7400 0.6500 0.7400 1,074,090 +0.07(+10.45%)
    Mar 16, 2026 0.6900 0.7000 0.6600 0.6700 591,910 -0.03(-4.29%)
    Mar 13, 2026 0.7100 0.7200 0.6900 0.7000 533,284 -0.02(-2.78%)
    Mar 12, 2026 0.7200 0.7200 0.7000 0.7200 244,795 +0.01(+1.41%)
    Mar 11, 2026 0.7300 0.7300 0.7000 0.7100 485,389 +0.00(+0.00%)
    Mar 10, 2026 0.7300 0.7700 0.7100 0.7100 894,292 -0.02(-2.74%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.