Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:28:18 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-28
Z
DAN
12.745
12.87
12.66
12.70
-0.04
1,906,517
4,112
11.75
14.00
2024-03-27
Z
DAN
12.41
12.76
12.3101
12.74
0.485
1,621,289
5,923
12.49
12.90
2024-03-26
Z
DAN
12.42
12.49
12.235
12.26
-0.11
2,687,787
4,858
12.11
13.66
2024-03-25
Z
DAN
12.29
12.40
12.185
12.38
0.12
1,315,791
4,896
11.44
13.66
2024-03-22
Z
DAN
12.46
12.495
12.20
12.26
-0.21
1,192,815
5,693
10.98
18.00
2024-03-21
Z
DAN
12.28
12.49
12.17
12.47
0.325
1,435,765
5,686
11.23
13.66
2024-03-20
Z
DAN
11.88
12.195
11.77
12.14
0.30
1,685,174
6,036
12.13
13.63
2024-03-19
Z
DAN
11.69
11.91
11.66
11.84
0.13
2,659,640
6,258
11.40
13.14
2024-03-18
Z
DAN
11.69
11.95
11.477
11.72
0.10
2,215,676
4,779
10.43
16.90
2024-03-15
Z
DAN
11.59
11.855
11.565
11.62
0.065
2,205,378
6,989
11.57
13.08
2024-03-14
Z
DAN
11.84
11.88
11.42
11.55
-0.39
1,649,757
6,951
10.43
11.78
2024-03-13
Z
DAN
12.18
12.44
11.925
11.94
-0.31
3,054,898
9,465
11.91
13.02
2024-03-12
Z
DAN
12.13
12.25
11.99
12.25
0.065
1,205,679
5,333
10.89
12.27
2024-03-11
Z
DAN
12.18
12.35
12.08
12.18
0.005
1,311,156
5,341
12.03
13.63
2024-03-08
Z
DAN
12.65
12.81
12.15
12.18
-0.33
2,572,350
7,344
12.22
12.44
2024-03-07
Z
DAN
12.42
12.82
12.42
12.51
0.10
2,319,110
5,809
12.21
13.63
2024-03-06
Z
DAN
12.50
12.50
12.26
12.40
0.005
661,701
4,109
12.25
13.60
2024-03-05
Z
DAN
12.32
12.635
12.29
12.39
-0.049
857,056
3,603
10.89
13.60
2024-03-04
Z
DAN
12.70
12.70
12.28
12.44
-0.30
739,190
4,592
11.86
13.70
2024-03-01
Z
DAN
12.52
12.75
12.22
12.7325
0.2325
2,401,679
7,616
11.12
14.08
2024-02-29
Z
DAN
12.20
12.55
12.12
12.50
0.445
2,055,890
6,943
11.10
13.92
2024-02-28
Z
DAN
12.13
12.37
12.11
12.15
-0.145
1,002,344
5,305
11.07
13.99
2024-02-27
Z
DAN
12.41
12.61
12.16
12.30
0.115
1,169,137
6,418
11.08
14.25
2024-02-26
Z
DAN
12.49
12.69
12.11
12.19
-0.44
1,414,315
6,969
11.76
13.31
2024-02-23
Z
DAN
12.49
12.73
12.35
12.63
0.13
1,396,338
6,701
11.26
14.07
2024-02-22
Z
DAN
12.34
12.535
12.23
12.50
0.165
1,610,685
6,396
11.11
14.20
2024-02-21
Z
DAN
12.30
12.525
11.925
12.33
-0.13
1,230,244
5,568
11.26
13.54
2024-02-20
Z
DAN
12.54
12.97
12.18
12.46
-1.06
2,099,146
9,809
11.76
13.57
2024-02-19
Z
DAN
13.57
13.84
13.51
13.52
-0.355
0
0
11.70
15.26
2024-02-16
Z
DAN
13.57
13.84
13.51
13.52
-0.355
1,417,122
6,418
11.70
15.26
2024-02-15
Z
DAN
13.53
13.87
13.46
13.87
0.505
910,488
4,646
12.31
15.19
2024-02-14
Z
DAN
13.53
13.53
13.23
13.35
0.13
844,486
3,828
12.03
14.81
2024-02-13
Z
DAN
13.32
13.405
13.115
13.22
-0.64
1,243,719
5,301
12.12
14.97
2024-02-12
Z
DAN
13.62
14.03
13.62
13.86
0.245
974,954
5,824
12.34
15.42
2024-02-09
Z
DAN
13.51
13.67
13.35
13.62
0.12
964,586
4,995
12.19
15.19
2024-02-08
Z
DAN
13.46
13.53
13.20
13.50
0.03
825,638
4,726
12.71
15.00
2024-02-07
Z
DAN
13.90
13.90
13.44
13.46
-0.39
708,196
3,914
12.18
15.12
2024-02-06
Z
DAN
13.40
13.89
13.40
13.83
0.34
751,092
3,873
13.84
19.25
2024-02-05
Z
DAN
13.56
13.77
13.3963
13.50
-0.33
594,477
3,282
12.23
15.18
2024-02-02
Z
DAN
13.76
13.97
13.46
13.83
-0.18
745,114
3,910
12.35
16.00
2024-02-01
Z
DAN
13.75
14.03
13.56
14.01
0.465
691,447
4,328
12.45
15.65
2024-01-31
Z
DAN
13.82
14.085
13.55
13.56
-0.26
761,013
4,254
13.58
15.26
2024-01-30
Z
DAN
13.80
13.995
13.715
13.82
696,972
3,558
13.54
15.49
2024-01-29
Z
DAN
13.58
13.8575
13.49
13.82
0.15
569,204
3,233
12.24
15.31
2024-01-26
Z
DAN
13.75
13.9808
13.66
13.67
0.07
595,103
3,431
12.78
15.18
2024-01-25
Z
DAN
13.34
13.61
13.22
13.60
0.44
783,985
3,977
11.90
14.95
2024-01-24
Z
DAN
13.53
13.53
13.07
13.15
-0.23
558,961
3,352
11.69
13.93
2024-01-23
Z
DAN
13.59
13.72
13.31
13.37
0.03
756,180
3,872
12.50
14.89
2024-01-22
Z
DAN
13.21
13.495
13.20
13.33
0.21
807,705
4,372
12.80
13.90
2024-01-19
Z
DAN
13.00
13.145
12.84
13.12
0.10
792,425
4,013
12.80
13.78
2024-01-18
Z
DAN
13.04
13.09
12.815
13.02
0.17
1,026,958
5,467
12.61
13.53
2024-01-17
Z
DAN
12.67
12.90
12.58
12.85
-0.21
850,294
4,630
12.61
13.89
2024-01-16
Z
DAN
12.84
13.11
12.69
13.06
-0.05
1,798,595
4,531
12.50
13.45
2024-01-15
Z
DAN
13.66
13.66
13.10
13.11
-0.27
0
0
11.91
13.89
2024-01-12
Z
DAN
13.66
13.66
13.10
13.11
-0.27
552,587
2,933
11.91
13.89
2024-01-11
Z
DAN
13.48
13.48
13.22
13.38
-0.13
734,825
4,491
13.02
15.66
2024-01-10
Z
DAN
13.51
13.63
13.265
13.51
-0.04
1,076,189
4,283
12.08
15.52
2024-01-09
Z
DAN
13.75
13.815
13.505
13.54
-0.49
684,388
3,993
12.27
15.25
2024-01-08
Z
DAN
13.65
14.075
13.62
14.02
0.3475
1,683,628
3,508
13.70
15.50
2024-01-05
Z
DAN
13.58
14.02
13.475
13.67
0.075
564,365
3,733
11.92
18.71
2024-01-04
Z
DAN
13.60
13.71
13.45
13.58
-0.13
1,123,827
4,786
11.96
15.68
2024-01-03
Z
DAN
14.26
14.44
13.615
13.70
-0.855
1,251,755
6,262
12.33
28.44
2024-01-02
Z
DAN
14.42
14.885
14.41
14.55
-0.07
683,117
6,420
12.33
17.54
2024-01-01
Z
DAN
14.83
14.92
14.60
14.61
-0.29
0
0
13.09
16.33
2023-12-29
Z
DAN
14.83
14.92
14.60
14.61
-0.29
584,213
3,343
13.09
16.33