Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-17	T	DANC	22.14	22.15	22.13	22.15		2,988	14	22.09	22.19	1,300	300	100		208	1,000	10			52
2024-05-16	T	DANC	22.22	22.22	22.14	22.17	-0.02	8,170	43	22.10	22.20	2,889	713	3,000		101	1,200	59			149
2024-05-15	T	DANC	22.18	22.19	22.17	22.17	-0.02	21,128	15	22.14	22.24		2,254	200	600	208	17,600	200			40
2024-05-14	T	DANC	22.19	22.22	22.18	22.18	-0.01	3,113	19	22.15	22.25	229		700	1,000	114	800				175
2024-05-13	T	DANC	22.20	22.21	22.19	22.19	-0.02	3,223	11	22.16	22.26	120	500	600	500	103	1,400
2024-05-10	T	DANC	22.23	22.23	22.21	22.21		2,956	10	22.18	22.28	1,600		500			600				197
2024-05-09	T	DANC	22.205	22.22	22.205	22.22	0.01	689	6	22.18	22.27	185		400				4
2024-05-08	T	DANC	22.21	22.22	22.19	22.22	-0.02	3,275	11	22.17	22.24	647		2,500		3		20			55
2024-05-07	T	DANC	22.24	22.25	22.24	22.25		370	4	22.21	22.30	200				45	100
2024-05-06	T	DANC	22.26	22.28	22.25	22.27	0.04	3,670	11	22.24	22.32	1,800	300	200	600	160	300	300			10
2024-05-03	T	DANC	22.19	22.23	22.19	22.23	-0.01	4,675	9	22.20	22.29	4,516				89
2024-05-02	T	DANC	22.22	22.24	22.21	22.21	0.02	5,078	21	22.18	22.26	1,700	300	1,400	300	325	800	100			73
2024-05-01	T	DANC	22.18	22.19	22.18	22.19	-0.04	467	6	22.16	22.25	140		200
2024-04-30	T	DANC	22.18	22.20	22.16	22.16	-0.07	6,994	22	22.13	22.22	1	1,200	1,500	800	35	2,400	913			124
2024-04-29	T	DANC	22.21	22.23	22.20	22.23	0.02	5,081	23	22.17	22.26	2,092	300	700		202	1,400				239
2024-04-26	T	DANC	22.20	22.22	22.20	22.21		3,850	15	22.18	22.27	2,200		700		344		400			82
2024-04-25	T	DANC	22.21	22.23	22.21	22.21		363,093	20	22.17	22.25	4,700	356,384	100		37	1,700				106
2024-04-24	T	DANC	22.23	22.23	22.23	22.23	0.02	2,599	4	22.17	22.24		2,200			12	300	87
2024-04-23	T	DANC	22.21	22.23	22.20	22.21	0.02	1,696	13	22.18	22.25	452		200	100	88	700				21
2024-04-22	T	DANC	22.18	22.19	22.17	22.17	-0.03	1,780	12	22.14	22.22	200	200			2	1,200	44			133
2024-04-19	T	DANC	22.20	22.22	22.19	22.20	-0.02	3,936	20	22.16	22.23	2,410	300	500	400						302
2024-04-18	T	DANC	22.22	22.24	22.21	22.24	0.02	2,154	12	22.18	22.27	4		300		103	1,500	69			137
2024-04-17	T	DANC	22.23	22.23	22.22	22.22	0.01	3,639	18	22.19	22.28	220	600	600	400	84	1,100	600			35
2024-04-16	T	DANC	22.20	22.23	22.20	22.21	0.02	10,261	27	22.18	22.26	5,203	125	2,200	2,172	142	100	42			277
2024-04-15	T	DANC	22.16	22.19	22.16	22.16	-0.03	7,717	30	22.13	22.22	102	1,000	1,200	1,100	125	1,500	2,561			129
2024-04-12	T	DANC	22.20	22.21	22.19	22.21	0.02	933	7	22.15	22.24	60		500		11	300				62
2024-04-11	T	DANC	22.19	22.21	22.19	22.19	0.01	6,551	19	22.16	22.25	3,426	600	1,300		61	900				150
2024-04-10	T	DANC	22.17	22.20	22.17	22.18	0.04	3,001	11	22.14	22.23	2,403		100		30	200				44
2024-04-09	T	DANC	22.16	22.17	22.14	22.14	-0.04	1,413	15	22.11	22.20	303	200	100		349	300				136
2024-04-08	T	DANC	22.17	22.19	22.17	22.17	-0.02	16,153	29	22.14	22.22	2,800	1,500	300	1,200	109	9,200	800			244
2024-04-05	T	DANC	22.20	22.20	22.18	22.18	0.03	7,927	21	22.15	22.22	1,037	800	100		61	4,900	800			142
2024-04-04	T	DANC	22.15	22.17	22.13	22.15	0.01	39,563	31	22.12	22.20	2,700	600	5,700	600	37	28,979	600			198
2024-04-03	T	DANC	22.13	22.17	22.13	22.14	0.02	36,530	48	22.11	22.19	2,501	700	1,300	600	208	29,414	1,400			401
2024-04-02	T	DANC	22.10	22.14	22.10	22.12	0.01	463,370	42	22.08	22.12	2,500	1,400	1,100	100	121	457,389	401			306
2024-04-01	T	DANC	22.15	22.16	22.09	22.09	0.02	5,904	18	22.06	22.17	2,400	100	2,500	300	153	200	89			59
2024-03-28	T	DANC	22.08	22.08	22.07	22.07		150,423	14	22.04	22.12	103	147,942		200	4	1,800	89			202
2024-03-27	T	DANC	22.07	22.07	22.07	22.07	-0.02	1,431	14	22.04	22.13	400	200			83		400			168
2024-03-26	T	DANC	22.14	22.14	22.09	22.09		115,359	26	22.06	22.14	800	5,527	1,800		10	106,788	89			193
2024-03-25	T	DANC	22.12	22.12	22.08	22.10	0.01	6,211	25	22.05	22.14		700	1,900	600	85	2,200	400			199
2024-03-22	T	DANC	22.10	22.10	22.07	22.07	-0.02	1,857	18	22.04	22.13	73	300	700		57	500	66			110
2024-03-21	T	DANC	22.06	22.09	22.06	22.07	-0.13	3,575	24	22.03	22.12	930	300	100	800	118	100	1,101			40
2024-03-20	T	DANC	22.06	22.08	22.06	22.08	-0.12	658	10	22.03	22.12	110		100		130	200
2024-03-19	T	DANC	22.19	22.21	22.19	22.19		2,412	15	22.16	22.24	902	500	100		215	300	315			5
2024-03-18	T	DANC	22.19	22.21	22.19	22.19	0.04	6,177	25	22.16	22.24	4,500	300	600		232	200	22			142
2024-03-15	T	DANC	22.16	22.17	22.15	22.15	0.06	3,291	15	22.12	22.20	1,600		400		106		1,000			41
2024-03-14	T	DANC	22.15	22.18	22.15	22.18	0.09	4,688	14	22.13	22.22	97	100	2,000		197	2,200				4
2024-03-13	T	DANC	22.10	22.13	22.10	22.11	0.02	10,853	20	22.07	22.16	35	500	600	200	233	9,000				224
2024-03-12	T	DANC	22.11	22.11	22.09	22.09		1,334	12	22.06	22.14	345	100	100		98	500				81
2024-03-11	T	DANC	22.08	22.11	22.08	22.09	-0.01	6,774	41	22.05	22.14	2,069	300	400	100	765	2,900	200			8
2024-03-08	T	DANC	22.14	22.14	22.10	22.10	0.01	2,332	11	22.07	22.16	360		400		96		1,400
2024-03-07	T	DANC	22.13	22.14	22.11	22.11	0.02	4,116	27	22.08	22.18			1,300	600	388	1,600				85
2024-03-06	T	DANC	22.10	22.11	22.10	22.10	0.01	8,272	21	22.07	22.17	1		600	600	210	6,800				12
2024-03-05	T	DANC	22.09	22.11	22.09	22.09	-0.03	1,605	11	22.06	22.11	189		1,000		93		200			64
2024-03-04	T	DANC	22.08	22.12	22.08	22.09	0.04	6,362	18	22.07	22.15	2,800	400	700	100	140	1,900	200			72
2024-03-01	T	DANC	22.03	22.07	22.03	22.05	0.05	22,001	43	22.02	22.09	10,900	7,214	900	200	257	1,500	800			122
2024-02-29	T	DANC	21.99	22.01	21.99	22.00	-0.01	6,645	34	21.97	22.04	540	1,500	800	700	259	2,000	700			146
2024-02-28	T	DANC	22.00	22.01	21.98	21.99	0.02	5,374	30	21.96	22.04	400	300	600	300	223	2,800	200			100
2024-02-27	T	DANC	21.96	21.99	21.96	21.97	-0.01	4,181	24	21.94	22.02	110	700	1,000	500	220	600	901			150
2024-02-26	T	DANC	21.94	21.98	21.94	21.97	0.02	15,542	43	21.94	22.01	2,000	4,300	500	1,500	272	5,800	627			117
2024-02-23	T	DANC	21.93	21.95	21.93	21.95	0.05	3,229	19	21.89	21.98	1,620		200		48	1,100				101
2024-02-22	T	DANC	21.91	21.91	21.89	21.91	0.01	2,406	21	21.86	21.94		245	700		253	200	747			98
2024-02-21	T	DANC	21.89	21.91	21.89	21.90	0.01	9,078	40	21.87	21.94	3,000	2,300	400		343	2,500	1			283
2024-02-20	T	DANC	21.90	21.90	21.89	21.89	-0.03	4,536	25	21.86	21.94	714	600	200	1,100	294	300	1,300			28