TSXV - Free Realtime Quote
CAD
Decibel Cannabis Company Inc. (DB.V)
1.8000
0.0000
(0.00%)
As of October 30 at 3:59:59 PM EDT. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.8400
1.8600
1.7600
1.8000
1.8000
45,800
Oct 29, 2026
1.8500
1.9000
1.8300
1.9000
1.9000
43,200
Oct 28, 2026
1.8600
1.8900
1.8600
1.8900
1.8900
5,000
Oct 27, 2026
1.8700
1.8700
1.8000
1.8500
1.8500
5,100
Oct 26, 2026
1.8200
1.8800
1.8200
1.8800
1.8800
19,300
Oct 23, 2026
1.8100
1.8200
1.6500
1.8100
1.8100
152,100
Oct 22, 2026
1.8000
1.8000
1.7900
1.7900
1.7900
10,700
Oct 21, 2026
1.8200
1.8700
1.8000
1.8500
1.8500
19,000
Oct 20, 2026
1.7900
1.8900
1.7600
1.8300
1.8300
39,200
Oct 19, 2026
1.6200
1.9100
1.6100
1.7600
1.7600
51,400
Oct 16, 2026
1.6600
1.6600
1.5500
1.6000
1.6000
58,900
Oct 15, 2026
1.5900
1.6100
1.5800
1.6000
1.6000
31,600
Oct 14, 2026
1.5300
1.6100
1.5300
1.6000
1.6000
44,500
Oct 13, 2026
1.6200
1.6200
1.5800
1.6000
1.6000
43,400
Oct 9, 2026
1.6100
1.7100
1.6000
1.6000
1.6000
82,100
Oct 8, 2026
1.7100
1.7100
1.6800
1.6800
1.6800
52,600
Oct 7, 2026
1.7800
1.7900
1.7200
1.7200
1.7200
15,100
Oct 6, 2026
1.8500
1.8500
1.7800
1.7800
1.7800
13,900
Oct 5, 2026
1.7200
1.8400
1.7200
1.8100
1.8100
24,500
Oct 2, 2026
1.6900
1.7500
1.6500
1.6900
1.6900
24,200
Oct 1, 2026
1.6500
1.6900
1.5900
1.6900
1.6900
58,100
Sep 30, 2026
1.6400
1.6500
1.6200
1.6400
1.6400
9,500
Sep 29, 2026
1.6500
1.6500
1.5900
1.5900
1.5900
7,200
Sep 28, 2026
1.5900
1.6900
1.5900
1.5900
1.5900
5,700
Sep 25, 2026
1.6000
1.6800
1.5700
1.5700
1.5700
33,700
Sep 24, 2026
1.5600
1.6500
1.5600
1.5700
1.5700
15,700
Sep 23, 2026
1.6000
1.6700
1.5600
1.5800
1.5800
68,800
Sep 22, 2026
1.5500
1.6200
1.5000
1.6000
1.6000
47,400
Sep 21, 2026
1.5700
1.5700
1.5500
1.5500
1.5500
2,300
Sep 18, 2026
1.5600
1.6200
1.5500
1.5700
1.5700
7,400
Sep 17, 2026
1.6000
1.6000
1.6000
1.6000
1.6000
200
Sep 16, 2026
1.6500
1.6500
1.5100
1.6300
1.6300
23,300
Sep 15, 2026
1.6500
1.6500
1.6400
1.6500
1.6500
9,200
Sep 14, 2026
1.6500
1.6600
1.4500
1.6500
1.6500
35,700
Sep 11, 2026
1.6700
1.6700
1.6000
1.6100
1.6100
14,600
Sep 10, 2026
1.6800
1.7100
1.6400
1.6400
1.6400
9,500
Sep 9, 2026
1.8000
1.8000
1.7000
1.7000
1.7000
32,400
Sep 8, 2026
1.8000
1.8250
1.6500
1.8200
1.8200
79,500
Sep 4, 2026
1.8100
1.8200
1.8100
1.8100
1.8100
6,900
Sep 3, 2026
1.8300
1.8400
1.8100
1.8100
1.8100
10,500
Sep 2, 2026
1.8200
1.8600
1.8200
1.8500
1.8500
25,400
Sep 1, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
1.8200
1.9300
1.6000
1.9300
1.9300
12,100
Aug 31, 2026
1.8750
1.8750
1.8000
1.8750
1.8750
9,240
Aug 28, 2026
1.8000
1.8750
1.8000
1.8000
1.8000
4,927
Aug 27, 2026
1.8750
1.8750
1.8000
1.8000
1.8000
22,613
Aug 26, 2026
1.8750
1.8750
1.8000
1.8000
1.8000
4,233
Aug 25, 2026
1.8750
1.8750
1.8750
1.8750
1.8750
1,327
Aug 24, 2026
1.9500
1.9500
1.8000
1.8750
1.8750
7,040
Aug 21, 2026
1.8750
1.9500
1.8000
1.8750
1.8750
35,647
Aug 20, 2026
1.9500
1.9500
1.8000
1.8750
1.8750
35,140
Aug 19, 2026
1.8000
1.8000
1.6500
1.7250
1.7250
34,040
Aug 18, 2026
1.7250
1.7250
1.6500
1.7250
1.7250
47,547
Aug 17, 2026
1.7250
1.8000
1.6500
1.7250
1.7250
51,060
Aug 14, 2026
1.7250
1.7250
1.6500
1.6500
1.6500
49,240
Aug 13, 2026
1.7250
1.8000
1.7250
1.7250
1.7250
69,353
Aug 12, 2026
1.7250
1.7250
1.6500
1.7250
1.7250
19,160
Aug 11, 2026
1.5750
1.6500
1.5750
1.6500
1.6500
80,947
Aug 10, 2026
1.7250
1.7250
1.6500
1.6500
1.6500
3,540
Aug 7, 2026
1.6500
1.7250
1.6500
1.6500
1.6500
13,300
Aug 6, 2026
1.5750
1.5750
1.5750
1.5750
1.5750
107
Aug 5, 2026
1.6500
1.6500
1.5750
1.5750
1.5750
247
Aug 4, 2026
1.5000
1.6500
1.5000
1.6500
1.6500
1,900
Jul 31, 2026
1.5000
1.5750
1.5000
1.5000
1.5000
400
Jul 30, 2026
1.5750
1.5750
1.5750
1.5750
1.5750
1,380
Jul 29, 2026
1.5750
1.5750
1.5750
1.5750
1.5750
21,813
Jul 28, 2026
1.5750
1.6500
1.5750
1.6500
1.6500
4,447
Jul 27, 2026
1.5750
1.7250
1.5750
1.6500
1.6500
17,647
Jul 24, 2026
1.6500
1.6500
1.5750
1.5750
1.5750
2,233
Jul 23, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
487
Jul 22, 2026
1.6500
1.7250
1.6500
1.6500
1.6500
11,887
Jul 21, 2026
1.6500
1.6500
1.5750
1.5750
1.5750
14,287
Jul 20, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
7,120
Jul 17, 2026
1.7250
1.7250
1.6500
1.6500
1.6500
3,580
Jul 16, 2026
1.6500
1.7250
1.6500
1.7250
1.7250
4,807
Jul 15, 2026
1.8000
1.8000
1.7250
1.7250
1.7250
11,273
Jul 14, 2026
1.7250
1.8000
1.7250
1.7250
1.7250
987
Jul 13, 2026
1.6500
1.7250
1.6500
1.7250
1.7250
35,600
Jul 10, 2026
1.6500
1.8000
1.6500
1.6500
1.6500
7,833
Jul 9, 2026
1.6500
1.7250
1.6500
1.6500
1.6500
613
Jul 8, 2026
1.7250
1.7250
1.6500
1.6500
1.6500
18,507
Jul 7, 2026
1.7250
1.8000
1.7250
1.7250
1.7250
15,180
Jul 6, 2026
1.7250
1.7250
1.7250
1.7250
1.7250
6,100
Jul 3, 2026
1.7250
1.7250
1.7250
1.7250
1.7250
813
Jul 2, 2026
1.8000
1.8000
1.7250
1.7250
1.7250
14,087
Jun 30, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Jun 29, 2026
1.8000
1.8000
1.7250
1.8000
1.8000
1,280
Jun 26, 2026
1.7250
1.8000
1.7250
1.8000
1.8000
2,347
Jun 25, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
2,093
Jun 24, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Jun 23, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
693
Jun 22, 2026
1.8750
1.8750
1.7250
1.8000
1.8000
2,693
Jun 19, 2026
1.7250
1.8000
1.7250
1.8000
1.8000
7,833
Jun 18, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
200
Jun 17, 2026
1.7250
1.8750
1.7250
1.7250
1.7250
1,127
Jun 16, 2026
1.8000
1.8750
1.7250
1.8750
1.8750
6,067
Jun 15, 2026
1.6500
1.8750
1.6500
1.8000
1.8000
7,373
Jun 12, 2026
1.5750
1.8000
1.5750
1.7250
1.7250
70,880
Jun 11, 2026
1.5750
1.5750
1.5750
1.5750
1.5750
580
Jun 10, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
6,687
Jun 9, 2026
1.7250
1.7250
1.6500
1.6500
1.6500
24,680
Jun 8, 2026
1.6500
1.7250
1.6500
1.7250
1.7250
3,233
Jun 5, 2026
1.8000
1.8000
1.7250
1.7250
1.7250
13,613
Jun 4, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
26,340
Jun 3, 2026
1.7250
1.7250
1.7250
1.7250
1.7250
11,493
Jun 2, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
707
Jun 1, 2026
1.8000
1.8750
1.7250
1.8000
1.8000
32,513
May 29, 2026
1.7250
1.8000
1.7250
1.8000
1.8000
840
May 28, 2026
1.8000
1.8000
1.7250
1.8000
1.8000
25,040
May 27, 2026
1.9500
1.9500
1.8000
1.8750
1.8750
8,367
May 26, 2026
1.8000
1.9500
1.8000
1.8750
1.8750
7,220
May 25, 2026
1.8750
1.9500
1.8750
1.8750
1.8750
15,367
May 22, 2026
1.9500
2.0250
1.9500
1.9500
1.9500
48,273
May 21, 2026
1.9500
2.1000
1.8750
1.9500
1.9500
68,780
May 20, 2026
1.8750
1.9500
1.8750
1.9500
1.9500
17,693
May 19, 2026
1.8750
1.8750
1.8000
1.8000
1.8000
2,200
May 15, 2026
1.7250
1.8750
1.6500
1.8750
1.8750
5,820
May 14, 2026
1.7250
1.8750
1.5000
1.8000
1.8000
19,140
May 13, 2026
1.7250
1.8000
1.4250
1.8000
1.8000
33,927
May 12, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
2,560
May 11, 2026
1.8750
1.8750
1.8000
1.8000
1.8000
12,893
May 8, 2026
1.8750
1.9500
1.8750
1.8750
1.8750
14,420
May 7, 2026
1.8750
1.8750
1.8750
1.8750
1.8750
6,673
May 6, 2026
1.8750
1.9500
1.8000
1.8750
1.8750
4,753
May 5, 2026
1.8750
1.8750
1.8750
1.8750
1.8750
14,087
May 4, 2026
1.8750
1.8750
1.8000
1.8000
1.8000
1,773
May 1, 2026
1.8750
1.8750
1.8750
1.8750
1.8750
-
Apr 30, 2026
1.9500
1.9500
1.8750
1.8750
1.8750
7,593
Apr 29, 2026
1.9500
1.9500
1.8750
1.8750
1.8750
840
Apr 28, 2026
1.9500
1.9500
1.8750
1.9500
1.9500
27,027
Apr 27, 2026
1.8750
1.9500
1.8750
1.8750
1.8750
2,667
Apr 24, 2026
2.0250
2.0250
1.9500
1.9500
1.9500
77,093
Apr 23, 2026
1.9500
2.0250
1.9500
1.9500
1.9500
50,853
Apr 22, 2026
2.0250
2.0250
1.9500
2.0250
2.0250
3,700
Apr 21, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
7,373
Apr 20, 2026
2.0250
2.1750
1.9500
1.9500
1.9500
3,147
Apr 17, 2026
1.9500
2.1000
1.9500
2.0250
2.0250
4,727
Apr 16, 2026
1.9500
2.1750
1.9500
2.1750
2.1750
97,940
Apr 15, 2026
1.8750
1.8750
1.8750
1.8750
1.8750
2,000
Apr 14, 2026
1.8750
1.9500
1.7250
1.8000
1.8000
57,087
Apr 13, 2026
1.8000
1.8750
1.8000
1.8750
1.8750
920
Apr 10, 2026
1.8750
1.8750
1.8750
1.8750
1.8750
2,540
Apr 9, 2026
1.8000
1.9500
1.8000
1.8750
1.8750
24,480
Apr 8, 2026
1.8000
1.8750
1.8000
1.8750
1.8750
13,660
Apr 7, 2026
1.9500
1.9500
1.8750
1.9500
1.9500
12,907
Apr 6, 2026
1.9500
1.9500
1.8750
1.9500
1.9500
15,907
Apr 2, 2026
1.8000
1.9500
1.8000
1.8750
1.8750
3,273
Apr 1, 2026
1.9500
1.9500
1.7250
1.8750
1.8750
9,540
Mar 31, 2026
1.8000
2.0250
1.8000
2.0250
2.0250
30,153
Mar 30, 2026
1.8750
1.8750
1.8000
1.8750
1.8750
7,347
Mar 27, 2026
1.8000
1.8750
1.8000
1.8000
1.8000
5,020
Mar 26, 2026
1.8750
1.8750
1.8750
1.8750
1.8750
13,360
Mar 25, 2026
1.8750
1.9500
1.8750
1.8750
1.8750
15,193
Mar 24, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
28,513
Mar 23, 2026
1.8000
1.8750
1.8000
1.8750
1.8750
17,207
Mar 20, 2026
1.7250
1.8750
1.6500
1.8000
1.8000
15,093
Mar 19, 2026
1.8750
1.8750
1.7250
1.7250
1.7250
1,727
Mar 18, 2026
1.8750
1.8750
1.4250
1.8000
1.8000
30,473
Mar 17, 2026
1.8000
1.8000
1.7250
1.8000
1.8000
6,127
Mar 16, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
4,833
Mar 13, 2026
1.8750
1.8750
1.8000
1.8000
1.8000
4,673
Mar 12, 2026
1.8000
1.8000
1.7250
1.8000
1.8000
58,240
Mar 11, 2026
1.8750
1.9500
1.7250
1.7250
1.7250
14,040
Mar 10, 2026
1.9500
2.1750
1.8750
1.9500
1.9500
104,360
Mar 9, 2026
1.7250
1.8750
1.7250
1.8750
1.8750
58,600
Mar 6, 2026
1.6500
1.8000
1.6500
1.8000
1.8000
35,387
Mar 5, 2026
1.6500
1.6500
1.5000
1.5750
1.5750
67,267
Mar 4, 2026
1.5750
1.5750
1.4250
1.5000
1.5000
13,733
Mar 3, 2026
1.5000
1.5750
1.5000
1.5750
1.5750
4,740
Mar 2, 2026
1.5000
1.5000
1.4250
1.5000
1.5000
20,733
Feb 27, 2026
1.5000
1.6500
1.5000
1.5750
1.5750
11,407
Feb 26, 2026
1.5000
1.5750
1.5000
1.5000
1.5000
11,113
Feb 25, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
2,027
Feb 24, 2026
1.5750
1.7250
1.5000
1.5000
1.5000
265,767
Feb 23, 2026
1.5000
1.5000
1.4250
1.5000
1.5000
15,320
Feb 20, 2026
1.4250
1.5000
1.4250
1.4250
1.4250
13,433
Feb 19, 2026
1.3500
1.4250
1.3500
1.4250
1.4250
11,480
Feb 18, 2026
1.5000
1.5000
1.4250
1.4250
1.4250
6,500
Feb 17, 2026
1.5000
1.5000
1.4250
1.4250
1.4250
5,273
Feb 13, 2026
1.4250
1.4250
1.4250
1.4250
1.4250
1,900
Feb 12, 2026
1.4250
1.5750
1.4250
1.4250
1.4250
12,513
Feb 11, 2026
1.5000
1.5000
1.4250
1.5000
1.5000
3,540
Feb 10, 2026
1.4250
1.5000
1.4250
1.5000
1.5000
98,107
Feb 9, 2026
1.4250
1.4250
1.3500
1.3500
1.3500
427
Feb 6, 2026
1.3500
1.3500
1.3500
1.3500
1.3500
21,207
Feb 5, 2026
1.4250
1.4250
1.3500
1.3500
1.3500
43,153
Feb 4, 2026
1.5000
1.5000
1.4250
1.4250
1.4250
54,807
Feb 3, 2026
1.4250
1.5000
1.3500
1.4250
1.4250
11,873
Feb 2, 2026
1.5000
1.5000
1.4250
1.4250
1.4250
4,673
Jan 30, 2026
1.4250
1.5000
1.4250
1.5000
1.5000
6,820
Jan 29, 2026
1.5750
1.5750
1.3500
1.3500
1.3500
22,920
Jan 28, 2026
1.5750
1.5750
1.5000
1.5000
1.5000
15,860
Jan 27, 2026
1.6500
1.6500
1.5000
1.5000
1.5000
12,760
Jan 26, 2026
1.7250
1.7250
1.5750
1.5750
1.5750
71,033
Jan 23, 2026
1.6500
1.7250
1.6500
1.7250
1.7250
20,627
Jan 22, 2026
1.5750
1.6500
1.5750
1.6500
1.6500
19,480
Jan 21, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
5,253
Jan 20, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
647
Jan 19, 2026
1.5750
1.5750
1.5000
1.5000
1.5000
133
Jan 16, 2026
1.5000
1.5750
1.5000
1.5750
1.5750
1,687
Jan 15, 2026
1.5000
1.5750
1.5000
1.5000
1.5000
17,187
Jan 14, 2026
1.5750
1.5750
1.5000
1.5750
1.5750
12,367
Jan 13, 2026
1.5000
1.5750
1.5000
1.5750
1.5750
573
Jan 12, 2026
1.5750
1.5750
1.5750
1.5750
1.5750
1,813
Jan 9, 2026
1.5750
1.6500
1.5750
1.6500
1.6500
22,313
Jan 8, 2026
1.5000
1.5750
1.5000
1.5750
1.5750
7,987
Jan 7, 2026
1.5750
1.6500
1.5750
1.5750
1.5750
12,667
Jan 6, 2026
1.6500
1.6500
1.5000
1.5750
1.5750
35,187
Jan 5, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
13,353
Jan 2, 2026
1.5750
1.5750
1.5750
1.5750
1.5750
93
Dec 31, 2025
1.6500
1.6500
1.6500
1.6500
1.6500
49,220
Dec 30, 2025
1.6500
1.6500
1.4250
1.6500
1.6500
64,547
Dec 29, 2025
1.5000
1.5750
1.5000
1.5750
1.5750
16,860
Dec 24, 2025
1.5750
1.5750
1.5000
1.5000
1.5000
3,593
Dec 23, 2025
1.5750
1.5750
1.5750
1.5750
1.5750
3,453
Dec 22, 2025
1.7250
1.7250
1.5750
1.5750
1.5750
5,380
Dec 19, 2025
1.7250
1.7250
1.5750
1.6500
1.6500
17,813
Dec 18, 2025
1.8750
1.8750
1.6500
1.6500
1.6500
50,080
Dec 17, 2025
1.7250
1.8000
1.7250
1.7250
1.7250
32,980
Dec 16, 2025
1.8000
1.8750
1.6500
1.6500
1.6500
10,313
Dec 15, 2025
1.8000
1.8750
1.6500
1.8000
1.8000
28,127
Dec 12, 2025
1.6500
1.7700
1.6500
1.7250
1.7250
67,033
Dec 11, 2025
1.6500
1.6500
1.5000
1.5750
1.5750
16,840
Dec 10, 2025
1.4250
1.6500
1.4250
1.6500
1.6500
12,073
Dec 9, 2025
1.5000
1.5000
1.5000
1.5000
1.5000
14,367
Dec 8, 2025
1.5750
1.5750
1.5000
1.5000
1.5000
18,460
Dec 5, 2025
1.5000
1.6500
1.5000
1.5750
1.5750
4,293
Dec 4, 2025
1.5750
1.5750
1.5000
1.5000
1.5000
2,913
Dec 3, 2025
1.5750
1.5750
1.5750
1.5750
1.5750
273
Dec 2, 2025
1.6500
1.6500
1.5750
1.5750
1.5750
27,907
Dec 1, 2025
1.5750
1.6500
1.3500
1.5750
1.5750
28,647
Nov 28, 2025
1.6500
1.6500
1.5750
1.6500
1.6500
1,067
Nov 27, 2025
1.7250
1.7250
1.6500
1.6500
1.6500
24,673
Nov 26, 2025
1.7250
1.7250
1.6500
1.7250
1.7250
4,820
Nov 25, 2025
1.6500
1.7250
1.6500
1.7250
1.7250
807
Nov 24, 2025
1.6500
1.7250
1.6500
1.6500
1.6500
11,053
Nov 21, 2025
1.8750
1.8750
1.6500
1.7250
1.7250
5,600
Nov 20, 2025
1.6500
1.8750
1.6500
1.7250
1.7250
64,240
Nov 19, 2025
1.9500
1.9500
1.6500
1.7250
1.7250
89,447
Nov 18, 2025
2.0250
2.0250
1.9500
1.9500
1.9500
7,273
Nov 17, 2025
2.0250
2.0250
1.9500
1.9500
1.9500
2,333
Nov 14, 2025
2.0250
2.0250
1.8750
1.9500
1.9500
9,773
Nov 13, 2025
2.0250
2.1000
1.9500
1.9500
1.9500
19,873
Nov 12, 2025
2.0250
2.1000
1.9500
2.0250
2.0250
26,140
Nov 11, 2025
2.0250
2.0250
1.9500
1.9500
1.9500
6,947
Nov 10, 2025
1.9500
1.9500
1.9500
1.9500
1.9500
11,187
Nov 7, 2025
1.9500
2.0250
1.9500
1.9500
1.9500
11,420
Nov 6, 2025
1.9500
2.0250
1.9500
1.9500
1.9500
56,527
Nov 5, 2025
2.0250
2.1000
2.0250
2.1000
2.1000
2,367
Nov 4, 2025
2.1000
2.1000
2.0250
2.0250
2.0250
27,513
Nov 3, 2025
2.1000
2.1750
2.1000
2.1000
2.1000
17,473
