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:

29 Aug 2025

LAST: 0.4250	CHANGE: 0.02	OPEN: 0.4000	HIGH: 0.4300	ASK: 0.3400	VOLUME: 495.7K
LAST: 0.4250	CHG(%): 4.94	PREV: 0.4050	LOW: 0.4000	BID: 0.3350

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
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
18 Aug 25	0.4000	0.4450	0.4000	0.4200	2.13M

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:	0.41
MA10:	0.40
MA20:	0.36
MA50:	0.31
MA100:	0.26
MA200:	0.21
STO9:	90.91
STO14:	85.71
RSI14:	76.60
MTM14:	0.12
ROC14:	0.39
ATR:	0.03
Week High:	0.43
Week Low:	0.36
Month High:	0.45
Month Low:	0.26
Year High:	0.45
Year Low:	0.09
Volatility:	59.48