TSXV - Delayed Quote CAD

Decibel Cannabis Company Inc. (DB.V)

0.0700
0.0000
(0.00%)
At close: June 6 at 3:20:13 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.06500.07500.06500.07000.07001,023,300
Jun 5, 20250.06500.07000.06000.07000.07002,087,700
Jun 4, 20250.06500.06500.06500.06500.065026,000
Jun 3, 20250.06500.06500.06500.06500.06504,200
Jun 2, 20250.06500.07000.06500.06500.065010,600
May 30, 20250.06500.06500.06500.06500.0650112,000
May 29, 20250.06500.07000.06500.06500.0650239,700
May 28, 20250.06500.07000.06500.07000.070014,000
May 27, 20250.06500.07000.06500.06500.065022,000
May 26, 20250.06500.07000.06500.06500.065076,000
May 23, 20250.06500.07000.06500.07000.070083,000
May 22, 20250.06500.07000.06500.07000.070022,400
May 21, 20250.06500.06500.06500.06500.065020,300
May 20, 20250.06500.07000.06500.07000.0700136,400
May 16, 20250.06500.07000.06500.07000.070020,100
May 15, 20250.06500.06500.06500.06500.065039,000
May 14, 20250.06500.07000.06500.06500.06501,062,300
May 13, 20250.06500.07000.06500.07000.07001,188,700
May 12, 20250.06500.07000.06500.06500.0650284,000
May 9, 20250.06500.07000.06500.07000.07005,900
May 8, 20250.06500.06500.06500.06500.0650243,100
May 7, 20250.06500.06500.06500.06500.06508,000
May 6, 20250.06500.07000.06500.07000.07001,394,200
May 5, 20250.06500.06500.06500.06500.065032,900
May 2, 20250.06500.07000.06500.07000.0700332,200
May 1, 20250.06500.07000.06500.07000.070064,000
Apr 30, 20250.06500.07000.06500.07000.0700160,500
Apr 29, 20250.06500.07000.06500.07000.070020,400
Apr 28, 20250.06500.07000.06500.07000.070035,000
Apr 25, 20250.06000.06500.06000.06500.0650351,500
Apr 24, 20250.06000.06500.06000.06500.0650108,000
Apr 23, 20250.06000.06500.06000.06500.065057,500
Apr 22, 20250.06000.06500.06000.06500.0650158,000
Apr 21, 20250.06000.06000.06000.06000.0600143,200
Apr 17, 20250.05500.06000.05500.06000.060083,000
Apr 16, 20250.05500.06000.05500.06000.060066,700
Apr 15, 20250.05500.06500.05500.06000.0600214,400
Apr 14, 20250.05500.06000.05500.06000.060015,000
Apr 11, 20250.05500.06000.05500.05500.0550156,600
Apr 10, 20250.05500.05500.05500.05500.05503,200
Apr 9, 20250.06500.06500.05500.05500.055023,500
Apr 8, 20250.05000.06500.05000.06000.0600207,500
Apr 7, 20250.05000.05500.05000.05500.0550100,400
Apr 4, 20250.05500.06000.05000.06000.0600213,500
Apr 3, 20250.05500.06000.05500.06000.060022,500
Apr 2, 20250.06000.06000.05500.06000.0600514,300
Apr 1, 20250.06000.06500.06000.06000.060016,700
Mar 31, 20250.06500.06500.06500.06500.0650324,400
Mar 28, 20250.06500.06500.06500.06500.06504,000
Mar 27, 20250.06500.07000.06500.07000.070042,000
Mar 26, 20250.06500.06500.06500.06500.06504,000
Mar 25, 20250.07000.07000.06500.06500.065085,000
Mar 24, 20250.06500.07000.06500.07000.070077,400
Mar 21, 20250.06500.06500.06500.06500.065026,000
Mar 20, 20250.07000.07000.06500.06500.065039,200
Mar 19, 20250.07500.07500.07000.07000.0700269,300
Mar 18, 20250.07000.07000.07000.07000.07007,000
Mar 17, 20250.07000.07500.07000.07000.070018,200
Mar 14, 20250.07000.07000.07000.07000.07003,000
Mar 13, 20250.07000.07500.07000.07500.075029,900
Mar 12, 20250.07000.07500.07000.07500.0750340,900
Mar 11, 20250.07000.07000.07000.07000.07007,000
Mar 10, 20250.07000.07000.07000.07000.070066,000
Mar 7, 20250.07500.07500.07500.07500.075010,000
Mar 6, 20250.07500.07500.07500.07500.07506,200
Mar 5, 20250.06500.07500.06500.07500.0750615,600
Mar 4, 20250.07000.07500.07000.07500.0750725,000
Mar 3, 20250.07500.08500.07500.07500.0750789,900
Feb 28, 20250.07500.07500.07500.07500.075014,000
Feb 27, 20250.07500.07500.07500.07500.0750450,600
Feb 26, 20250.07500.07500.06500.07500.0750806,200
Feb 25, 20250.07000.08000.07000.08000.0800879,200
Feb 24, 20250.06500.07000.06500.07000.0700105,000
Feb 21, 20250.06500.07000.06500.07000.0700818,200
Feb 20, 20250.06500.06500.06500.06500.065037,500
Feb 19, 20250.07000.07000.06500.06500.0650544,000
Feb 18, 20250.07000.07000.07000.07000.0700560,300
Feb 14, 20250.07000.07000.07000.07000.070073,700
Feb 13, 20250.07000.07500.07000.07000.0700113,700
Feb 12, 20250.07500.07500.07000.07500.0750156,300
Feb 11, 20250.07500.08000.07500.08000.0800295,000
Feb 10, 20250.07500.08000.07500.08000.0800264,500
Feb 7, 20250.07500.08000.07500.08000.0800229,000
Feb 6, 20250.07500.08000.07500.07500.0750297,300
Feb 5, 20250.07000.08000.07000.08000.08001,219,400
Feb 4, 20250.07000.07500.07000.07500.075091,000
Feb 3, 20250.07000.07000.07000.07000.0700199,400
Jan 31, 20250.07000.07500.07000.07500.0750123,000
Jan 30, 20250.07000.07000.07000.07000.070057,000
Jan 29, 20250.07000.07500.07000.07500.075069,000
Jan 28, 20250.07000.07000.07000.07000.0700197,000
Jan 27, 20250.07000.07000.07000.07000.070084,100
Jan 24, 20250.07000.07000.07000.07000.0700202,500
Jan 23, 20250.07500.07500.07000.07500.07504,100
Jan 22, 20250.07500.07500.07000.07500.0750219,000
Jan 21, 20250.07500.07500.07000.07500.0750226,600
Jan 20, 20250.07000.07500.07000.07500.0750962,000
Jan 17, 20250.07500.07500.07000.07000.0700201,000
Jan 16, 20250.07500.07500.07500.07500.075075,700
Jan 15, 20250.07500.08000.07500.07500.075026,000
Jan 14, 20250.07000.08000.07000.08000.0800102,300
Jan 13, 20250.07500.07500.07500.07500.0750111,900
Jan 10, 20250.07500.07500.07500.07500.0750235,200
Jan 9, 20250.07500.07500.07500.07500.0750120,700
Jan 8, 20250.07500.08000.07500.07500.0750731,000
Jan 7, 20250.07000.07500.07000.07500.075036,800
Jan 6, 20250.07000.07500.07000.07500.0750111,300
Jan 3, 20250.07000.07500.07000.07000.0700105,000
Jan 2, 20250.07500.07500.07000.07000.070028,800
Dec 31, 20240.07000.07000.07000.07000.0700203,300
Dec 30, 20240.07000.07000.07000.07000.07009,000
Dec 27, 20240.07500.08000.07000.07000.0700205,600
Dec 24, 20240.07500.07500.07500.07500.0750506,000
Dec 23, 20240.07500.07500.07500.07500.0750901,900
Dec 20, 20240.07000.07500.07000.07500.0750154,900
Dec 19, 20240.07500.07500.07500.07500.0750148,100
Dec 18, 20240.07000.07000.07000.07000.0700326,000
Dec 17, 20240.07000.07000.07000.07000.0700166,300
Dec 16, 20240.06500.07000.06500.07000.0700556,000
Dec 13, 20240.06500.07000.06500.07000.070021,100
Dec 12, 20240.07000.07500.07000.07000.0700240,600
Dec 11, 20240.07000.07000.07000.07000.0700364,000
Dec 10, 20240.07500.07500.07000.07000.0700214,500
Dec 9, 20240.06500.07500.06500.07500.0750668,700
Dec 6, 20240.07000.07000.06000.06000.0600194,000
Dec 5, 20240.06500.07000.06500.07000.070020,000
Dec 4, 20240.06500.06500.06500.06500.0650620,000
Dec 3, 20240.06500.07000.06500.06500.0650223,800
Dec 2, 20240.06500.06500.06000.06500.06501,164,500
Nov 29, 20240.06500.06500.06000.06500.065036,000
Nov 28, 20240.06500.06500.06500.06500.0650-
Nov 27, 20240.06500.06500.06500.06500.06502,000
Nov 26, 20240.06000.06500.06000.06000.060078,000
Nov 25, 20240.06500.06500.06000.06000.060074,000
Nov 22, 20240.06500.06500.06000.06500.0650453,600
Nov 21, 20240.07000.07000.06500.06500.0650162,000
Nov 20, 20240.06000.06500.06000.06500.0650233,000
Nov 19, 20240.06500.06500.06500.06500.06508,200
Nov 18, 20240.06500.06500.06500.06500.0650321,400
Nov 15, 20240.07000.07500.06500.06500.0650278,500
Nov 14, 20240.08000.08000.07000.07000.0700270,700
Nov 13, 20240.07500.07500.07500.07500.075031,100
Nov 12, 20240.08000.08000.08000.08000.0800147,300
Nov 11, 20240.07000.08000.07000.08000.0800195,700
Nov 8, 20240.08000.08000.07000.07000.070015,100
Nov 7, 20240.07000.07500.07000.07500.075055,800
Nov 6, 20240.07500.08000.07000.07000.0700549,300
Nov 5, 20240.08500.08500.08500.08500.0850106,100
Nov 4, 20240.06500.08500.06500.08500.0850521,200
Nov 1, 20240.06000.07500.06000.07000.0700355,800
Oct 31, 20240.07000.07000.05500.06500.06501,046,800
Oct 30, 20240.06000.07000.06000.07000.0700533,400
Oct 29, 20240.05500.06000.05500.06000.0600537,900
Oct 28, 20240.05000.05500.04000.05500.05502,375,000
Oct 25, 20240.05000.05000.05000.05000.050078,100
Oct 24, 20240.04500.05000.04500.04500.045061,100
Oct 23, 20240.05000.05000.04500.04500.0450175,700
Oct 22, 20240.04500.05000.04500.05000.050055,000
Oct 21, 20240.04500.05000.04500.05000.0500737,800
Oct 18, 20240.05000.05000.05000.05000.050039,000
Oct 17, 20240.05000.05000.05000.05000.050056,600
Oct 16, 20240.05000.05500.05000.05000.050068,700
Oct 15, 20240.05000.05000.05000.05000.0500102,900
Oct 11, 20240.05000.05500.05000.05000.0500363,600
Oct 10, 20240.05000.05500.05000.05000.050021,000
Oct 9, 20240.05500.05500.05000.05000.0500218,000
Oct 8, 20240.05000.05000.05000.05000.0500412,900
Oct 7, 20240.05500.05500.05000.05000.0500157,300
Oct 4, 20240.06000.06000.05300.05300.05308,500
Oct 3, 20240.05500.05500.05000.05500.0550463,300
Oct 2, 20240.05000.05500.05000.05500.0550333,400
Oct 1, 20240.05500.05500.05500.05500.0550428,400
Sep 30, 20240.05500.05500.05500.05500.0550303,600
Sep 27, 20240.05500.05500.05500.05500.055068,000
Sep 26, 20240.06000.06000.05500.06000.0600399,100
Sep 25, 20240.05500.06000.05500.06000.060076,500
Sep 24, 20240.06500.06500.06000.06000.0600197,000
Sep 23, 20240.06500.06500.06000.06000.0600146,600
Sep 20, 20240.07500.07500.06500.07000.0700171,600
Sep 19, 20240.07500.07500.07500.07500.0750116,200
Sep 18, 20240.06000.07000.06000.07000.070085,200
Sep 17, 20240.07000.07000.07000.07000.070034,500
Sep 16, 20240.07000.07000.07000.07000.070092,000
Sep 13, 20240.06500.07000.06500.07000.0700325,200
Sep 12, 20240.06500.06500.06500.06500.065014,100
Sep 11, 20240.06000.06500.06000.06500.065059,200
Sep 10, 20240.06000.06000.06000.06000.06001,500
Sep 9, 20240.06000.06500.05500.06000.06001,043,200
Sep 6, 20240.06500.06500.06500.06500.065050,100
Sep 5, 20240.07000.07500.06500.06500.0650271,000
Sep 4, 20240.06500.07000.06500.07000.0700132,200
Sep 3, 20240.06500.06500.06500.06500.065068,900
Aug 30, 20240.06500.06500.06500.06500.0650500
Aug 29, 20240.07000.07000.06500.06500.065012,100
Aug 28, 20240.06000.06500.06000.06500.0650141,200
Aug 27, 20240.06000.06000.06000.06000.060083,000
Aug 26, 20240.06500.06500.06500.06500.065078,000
Aug 23, 20240.06500.07000.06500.06500.0650157,100
Aug 22, 20240.07500.07500.07000.07500.0750242,600
Aug 21, 20240.06500.08000.06500.07500.075064,000
Aug 20, 20240.08000.08000.07000.08000.0800526,400
Aug 19, 20240.06500.07500.06500.07500.0750315,500
Aug 16, 20240.05500.06500.05500.06000.0600399,900
Aug 15, 20240.04500.05500.04300.05500.0550484,300
Aug 14, 20240.04500.05000.03500.04000.0400689,100
Aug 13, 20240.05500.05500.04500.05000.0500168,100
Aug 12, 20240.05000.05000.04500.05000.0500258,700
Aug 9, 20240.05000.05500.05000.05500.0550286,700
Aug 8, 20240.05000.05000.05000.05000.050097,000
Aug 7, 20240.06500.06500.05500.05500.055028,000
Aug 6, 20240.06000.06000.05500.05500.0550153,600
Aug 2, 20240.05500.06000.05500.06000.060085,800
Aug 1, 20240.05500.05500.05500.05500.0550117,000
Jul 31, 20240.05500.06000.05500.06000.0600137,500
Jul 30, 20240.05500.05500.05500.05500.055037,000
Jul 29, 20240.05500.05500.05500.05500.055035,800
Jul 26, 20240.05500.05500.05500.05500.0550-
Jul 25, 20240.05500.05500.05500.05500.055012,500
Jul 24, 20240.05500.05500.05500.05500.0550106,300
Jul 23, 20240.06000.06000.05500.05500.055012,800
Jul 22, 20240.06500.06500.06000.06000.060055,300
Jul 19, 20240.06000.06500.06000.06500.0650116,500
Jul 18, 20240.06000.06000.06000.06000.060011,500
Jul 17, 20240.06000.06000.06000.06000.06002,000
Jul 16, 20240.06000.06000.06000.06000.060034,400
Jul 15, 20240.06000.06000.06000.06000.060064,800
Jul 12, 20240.05500.05500.05500.05500.055045,100
Jul 11, 20240.05000.05500.05000.05500.055046,300
Jul 10, 20240.05500.05500.05000.05500.0550254,300
Jul 9, 20240.06000.06000.05500.05500.055090,000
Jul 8, 20240.06000.06000.06000.06000.0600144,000
Jul 5, 20240.06000.06000.06000.06000.060031,200
Jul 4, 20240.06000.06000.06000.06000.0600107,900
Jul 3, 20240.06000.06000.05500.05500.055030,200
Jul 2, 20240.05500.06000.05500.06000.0600270,100
Jun 28, 20240.05500.05500.05000.05000.0500248,300
Jun 27, 20240.06500.06500.06000.06000.0600272,700
Jun 26, 20240.06000.06000.06000.06000.06001,800
Jun 25, 20240.06000.06500.06000.06500.06507,200
Jun 24, 20240.06500.06500.06000.06000.060059,300
Jun 21, 20240.06500.06500.06500.06500.0650216,300
Jun 20, 20240.07000.07000.06500.06500.0650274,000
Jun 19, 20240.06500.06500.06500.06500.06507,300
Jun 18, 20240.07000.07000.06500.06500.0650292,300
Jun 17, 20240.07000.07000.07000.07000.0700172,000
Jun 14, 20240.07000.07000.07000.07000.0700277,000
Jun 13, 20240.07000.07000.07000.07000.0700172,000
Jun 12, 20240.06500.07000.06500.07000.070011,000
Jun 11, 20240.06500.06500.06500.06500.0650101,700
Jun 10, 20240.07000.07000.06500.06500.0650155,500
Jun 7, 20240.06500.06500.06000.06500.0650406,600
Jun 6, 20240.07000.07000.06500.06500.0650160,000

Related Tickers