D-BOX Technologies Inc.
DBO.TOTSXTechnology● Active
$0.99
+$0.07(+7.61%)
Market Cap$220709681
P/E Ratio—
52W High$1.03
52W Low$0.23
D-BOX Technologies Inc.（DBO.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dbo.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.03
Jun 3, 2026
-3.9% from here
5-Year Low5Y
$0.0650
Jul 30, 2024
+1.4K% from low
IPO Priceadj.
$0.1900
Jan 29, 2009
+421.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DBO.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.92 | $0.99 | $0.92 | $0.99 | $0.99 | 834K | +7.61% |
| Jun 5, 2026 | $0.92 | $0.93 | $0.89 | $0.92 | $0.92 | 581K | +0.00% |
| Jun 4, 2026 | $0.97 | $0.98 | $0.92 | $0.93 | $0.93 | 950K | -4.12% |
| Jun 3, 2026 | $0.99 | $1.03 | $0.88 | $0.95 | $0.95 | 2.4M | -4.04% |
| Jun 2, 2026 | $0.90 | $0.90 | $0.87 | $0.90 | $0.90 | 621K | +0.00% |
| Jun 1, 2026 | $0.81 | $0.90 | $0.81 | $0.89 | $0.89 | 581K | +9.88% |
| May 29, 2026 | $0.84 | $0.85 | $0.80 | $0.80 | $0.80 | 188K | -4.76% |
| May 28, 2026 | $0.81 | $0.83 | $0.81 | $0.81 | $0.81 | 69K | +0.00% |
| May 27, 2026 | $0.81 | $0.83 | $0.80 | $0.82 | $0.82 | 154K | +1.23% |
| May 26, 2026 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 280K | +1.25% |
| May 25, 2026 | $0.85 | $0.87 | $0.80 | $0.80 | $0.80 | 827K | -5.88% |
| May 22, 2026 | $0.84 | $0.86 | $0.83 | $0.84 | $0.84 | 202K | +0.00% |
| May 21, 2026 | $0.87 | $0.87 | $0.83 | $0.84 | $0.84 | 211K | -3.45% |
| May 20, 2026 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 251K | +0.00% |
| May 19, 2026 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 236K | -4.44% |
| May 15, 2026 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 211K | +0.00% |
| May 14, 2026 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 143K | +1.12% |
| May 13, 2026 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 169K | +1.14% |
| May 12, 2026 | $0.87 | $0.88 | $0.85 | $0.87 | $0.87 | 274K | +0.00% |
| May 11, 2026 | $0.91 | $0.91 | $0.87 | $0.88 | $0.88 | 328K | -3.85% |
Showing 1–20 of 1,243 records
Annual Stock Price Performance · DBO.TO
Jan 1 → Dec 31 · 6 years2026+3.1%$0.96 → $0.99
+3.1%
2025+571.4%$0.14 → $0.94
+571.4%
2024+64.7%$0.09 → $0.14
+64.7%
2023-5.6%$0.09 → $0.09
-5.6%
2022-10.0%$0.10 → $0.09
-10.0%
2021-23.1%$0.13 → $0.10
-23.1%
Best Year2025 · +571.4%
Worst Year2021 · -23.1%
Positive Years3 / 6
Avg Annual Return+100.1%
6Y Total Return+661.5%
6Y CAGR~+40.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in DBO.TO?
If you invested $1,000 in DBO.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,211
Total Return+421.1%
CAGR~+10.2% / yr
Profit+$4,211
Based on Jan 29, 2009 · $0.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
D-BOX Technologies Inc.（DBO.TO）所属板块为 Technology，主要交易场所为 TSX。本页行情快照中的最近价为 $0.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DBO.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DBO.TO 历史股价FMP 日线复权 OHLCV