TSX, DBO End of Day and Historical Stock Data [Dbox Technologies Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSX, DBO:

02 Sep 2025

LAST: 0.4300	CHANGE: 0.01	OPEN: 0.4300	HIGH: 0.4300	ASK: 0.3400	VOLUME: 139.4K
LAST: 0.4300	CHG(%): 1.18	PREV: 0.4250	LOW: 0.4100	BID: 0.3350

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.4300	0.4300	0.4100	0.4300	139.4K
29 Aug 25	0.4000	0.4300	0.4000	0.4250	495.7K
28 Aug 25	0.4100	0.4100	0.3900	0.4050	244.3K
27 Aug 25	0.4100	0.4250	0.3950	0.4100	357.6K
26 Aug 25	0.3850	0.4200	0.3800	0.4150	360.4K
25 Aug 25	0.3800	0.3850	0.3600	0.3800	623.3K
22 Aug 25	0.3900	0.3900	0.3750	0.3750	362.4K
21 Aug 25	0.3900	0.4000	0.3875	0.3875	433K
20 Aug 25	0.3900	0.4050	0.3800	0.4000	663.3K
19 Aug 25	0.4200	0.4200	0.3800	0.4050	674.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.42
MA10:	0.40
MA20:	0.37
MA50:	0.32
MA100:	0.26
MA200:	0.21
STO9:	100.00
STO14:	88.89
RSI14:	76.60
MTM14:	0.12
ROC14:	0.39
ATR:	0.03
Week High:	0.43
Week Low:	0.38
Month High:	0.45
Month Low:	0.28
Year High:	0.45
Year Low:	0.09
Volatility:	35.05