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
2024-04-26	T	DBM	7.70	7.84	7.69	7.77	0.14	255,971	1,196	7.76	7.82	189,781	12,400	16,830	400	940	27,100	801			6,119
2024-04-25	T	DBM	7.72	7.72	7.60	7.63	-0.10	269,731	1,442	7.62	7.68	171,615	14,242	20,400	1,700	705	51,700	2,100			6,231
2024-04-24	T	DBM	7.84	7.91	7.68	7.73	-0.10	288,180	1,603	7.70	7.78	170,376	22,900	35,000	6,000	3,743	30,326	11,802			6,847
2024-04-23	T	DBM	7.80	7.84	7.69	7.83	0.07	247,751	1,635	7.78	7.85	164,342	17,300	17,124	800	347	27,682	3,176			14,531		500
2024-04-22	T	DBM	7.86	7.87	7.69	7.76	-0.09	246,142	1,384	7.72	7.85	167,702	18,140	17,999	2,500	476	30,600	3,301			1,209		1,100
2024-04-19	T	DBM	7.94	7.96	7.82	7.85	-0.03	162,278	936	7.85	7.91	104,583	8,700	13,100	3,700	1,246	23,700	4,301			2,061
2024-04-18	T	DBM	7.87	7.96	7.83	7.88	-0.02	135,756	1,046	7.87	7.95	86,790	7,600	4,900	6,800	586	22,800	1,500			3,576
2024-04-17	T	DBM	8.06	8.08	7.90	7.90	-0.18	232,066	1,587	7.88	7.92	116,965	28,379	24,022	6,800	1,473	32,700	4,901			14,523		600
2024-04-16	T	DBM	7.94	8.17	7.81	8.08	0.23	421,468	2,337	8.02	8.10	240,942	25,300	34,397	1,600	1,318	99,001	6,167			11,558
2024-04-15	T	DBM	8.07	8.07	7.82	7.85	-0.18	541,120	2,219	7.85	7.94	347,770	37,602	39,300		3,901	99,600	6,306			4,833
2024-04-12	T	DBM	8.15	8.18	8.02	8.03	-0.09	186,376	1,040	8.02	8.14	123,104	17,500	10,580	2,400	1,810	19,100	2,800			4,726
2024-04-11	T	DBM	8.26	8.26	8.11	8.12	-0.12	239,452	1,181	8.12	8.17	181,312	14,300	7,300	1,400	274	22,757	5,700			4,400		200
2024-04-10	T	DBM	8.08	8.32	7.99	8.24	0.21	510,292	2,320	8.17	8.25	374,074	20,700	18,253	5,700	2,202	57,024	5,701			13,931
2024-04-09	T	DBM	8.01	8.09	7.97	8.03		165,786	995	8.02	8.08	111,319	14,800	10,800	5,700	803	13,500	5,101			3,259
2024-04-08	T	DBM	8.10	8.12	8.02	8.03	-0.05	145,941	894	8.02	8.10	84,797	13,965	11,000	1,100	947	20,800	4,700			5,161
2024-04-05	T	DBM	8.10	8.19	8.07	8.08	-0.06	114,507	642	8.08	8.11	61,526	10,000	9,600	6,200	762	22,800	1,801			1,416
2024-04-04	T	DBM	8.26	8.30	8.12	8.14	-0.08	149,792	944	8.13	8.16	90,080	11,350	7,300	3,000	1,009	28,900	3,000			2,664		300
2024-04-03	T	DBM	8.14	8.33	8.10	8.22	0.10	245,887	1,651	8.22	8.29	119,965	42,225	19,394	4,900	1,989	44,100	6,600			3,426		1,000
2024-04-02	T	DBM	8.04	8.21	8.02	8.12	0.03	151,298	1,131	8.05	8.15	96,014	11,721	10,306	5,300	736	18,871	801			3,218		400
2024-04-01	T	DBM	8.35	8.35	8.085	8.09	-0.17	343,065	1,748	8.08	8.15	252,253	19,700	19,900	600	1,536	38,100	3,601			5,357		800	100
2024-03-28	T	DBM	8.49	8.50	8.23	8.26	-0.23	200,848	1,226	8.23	8.35	123,221	15,400	14,216	6,300	2,168	17,200	5,902			10,730		300
2024-03-27	T	DBM	8.42	8.54	8.42	8.49		191,723	1,115	8.45	8.49	131,359	8,151	4,900	7,600	1,350	31,256	800			5,347
2024-03-26	T	DBM	8.56	8.60	8.48	8.49	-0.01	162,077	1,097	8.47	8.58	106,353	8,900	13,367	4,600	390	22,000	1,001			3,302
2024-03-25	T	DBM	8.57	8.59	8.50	8.50	-0.06	242,505	1,504	8.50	8.55	132,753	9,000	26,643	13,100	986	50,904	1,102			3,077		900
2024-03-22	T	DBM	8.43	8.65	8.43	8.56	0.09	259,892	1,575	8.55	8.62	146,329	15,618	37,900	12,800	1,792	34,200	2,502			2,090		3,900	100
2024-03-21	T	DBM	8.50	8.56	8.45	8.47	0.06	336,838	2,063	8.45	8.50	208,698	21,236	21,531	15,000	1,710	33,928	6,900			16,362		1,100
2024-03-20	T	DBM	8.14	8.47	8.14	8.41	0.23	307,273	1,507	8.40	8.45	198,809	20,700	27,600	11,300	3,316	29,400	3,602			4,986		1,300
2024-03-19	T	DBM	8.19	8.25	8.125	8.18	-0.03	177,375	1,098	8.14	8.20	107,059	7,300	24,000	8,300	1,420	12,900	3,203			8,351		600
2024-03-18	T	DBM	8.24	8.28	8.19	8.21	0.07	176,962	879	8.17	8.25	86,664	6,500	5,000	10,100	373	40,800	2,301			19,234
2024-03-15	T	DBM	8.10	8.225	8.10	8.14	-0.01	282,097	1,376	8.11	8.18	204,300	20,300	11,435	5,100	1,635	28,345	6,402			3,257		300
2024-03-14	T	DBM	8.18	8.23	8.135	8.15	-0.07	219,905	1,300	8.11	8.19	123,544	19,907	15,931	6,000	2,059	18,200	5,772			13,048		1,600
2024-03-13	T	DBM	8.09	8.22	8.05	8.22	0.17	240,913	1,209	8.21	8.22	173,439	10,127	14,562	6,400	747	21,000	6,100			4,877
2024-03-12	T	DBM	8.13	8.15	7.85	8.05	-0.05	277,801	1,443	8.04	8.10	185,676	14,900	43,124	11,200	811	15,600	3,901			1,583
2024-03-11	T	DBM	7.91	8.13	7.91	8.10	0.25	396,662	2,020	8.10	8.11	253,666	25,400	63,412	12,800	1,268	30,200	4,550			3,233		400
2024-03-08	T	DBM	8.27	8.27	7.51	7.85	-0.37	1,306,991	6,225	7.85	7.89	951,988	88,900	96,110	6,800	4,173	120,800	21,401			11,384
2024-03-07	T	DBM	8.03	8.28	8.03	8.22	0.19	204,441	1,117	8.16	8.25	133,338	17,100	17,112	7,200	850	21,400	2,151			2,164		1,200
2024-03-06	T	DBM	8.32	8.32	8.02	8.03	-0.19	529,217	2,397	8.01	8.15	354,435	45,300	34,700	4,100	4,399	68,300	11,901			1,393		2,800
2024-03-05	T	DBM	8.26	8.42	8.19	8.22		280,581	1,631	8.21	8.28	178,826	18,500	19,200	6,100	1,124	41,900	5,349			5,260
2024-03-04	T	DBM	8.14	8.32	8.11	8.22	0.09	175,289	1,136	8.15	8.25	116,562	11,710	13,575	6,000	1,153	21,000	1,301			1,771
2024-03-01	T	DBM	8.07	8.235	8.07	8.13	0.02	143,039	1,032	8.10	8.13	79,984	9,000	13,858	3,700	498	24,400	1,465			6,498
2024-02-29	T	DBM	8.15	8.16	8.05	8.11	0.01	131,411	1,011	8.06	8.14	73,548	11,800	14,810	4,300	387	17,300	2,015			4,967
2024-02-28	T	DBM	8.03	8.15	7.97	8.10	0.07	171,489	1,115	8.07	8.13	111,034	10,800	13,260	8,600	721	19,500	2,500			1,058			1,500
2024-02-27	T	DBM	7.80	8.10	7.80	8.03	0.16	240,609	1,319	8.02	8.04	130,985	34,400	17,400	1,300	3,814	31,700	3,506			8,351		300
2024-02-26	T	DBM	7.82	7.88	7.76	7.87	0.02	178,219	959	7.80	7.88	76,987	43,130	15,550	6,200	1,583	19,400	1,602			6,773		200
2024-02-23	T	DBM	7.80	7.89	7.71	7.85	0.04	171,835	1,042	7.79	7.88	117,913	9,400	13,184	6,900	898	17,200	3,000			2,545
2024-02-22	T	DBM	7.72	7.81	7.68	7.81		154,931	994	7.74	7.85	82,325	17,300	21,000	8,800	231	19,500	1,400			2,081			900
2024-02-21	T	DBM	7.75	7.89	7.68	7.81	0.06	139,112	881	7.76	7.81	78,331	11,700	10,500	2,800	1,254	24,800	2,201			2,838		900
2024-02-20	T	DBM	7.96	7.96	7.74	7.75	-0.19	226,828	1,243	7.75	7.77	159,670	16,900	13,144	3,100	2,399	22,257	4,101			1,970		1,700
2024-02-16	T	DBM	7.76	7.94	7.76	7.94	0.13	145,756	1,037	7.90	7.95	70,890	10,434	10,150	4,400	787	20,700	4,046			21,452
2024-02-15	T	DBM	7.85	7.91	7.77	7.81	-0.01	131,690	762	7.78	7.84	61,819	9,644	9,600	8,100	543	20,300	4,802			10,410
2024-02-14	T	DBM	7.60	7.92	7.60	7.82	0.22	358,841	2,305	7.80	7.87	179,767	20,600	31,900	7,800	1,278	55,200	9,200			11,660
2024-02-13	T	DBM	7.86	7.86	7.55	7.60	-0.23	263,096	1,736	7.58	7.65	133,947	16,400	17,828	9,000	929	45,900	7,551			28,561
2024-02-12	T	DBM	7.77	8.01	7.75	7.83	0.16	327,858	2,068	7.82	7.87	216,568	15,000	17,800	10,700	1,397	52,800	8,301			4,287
2024-02-09	T	DBM	7.68	7.72	7.585	7.67	-0.02	131,472	838	7.65	7.70	89,158	6,900	10,272	1,000	488	15,400	1,300			6,229
2024-02-08	T	DBM	7.79	7.79	7.63	7.69	-0.06	117,639	923	7.69	7.74	80,623	7,500	5,870	3,200	862	14,900	1,901			1,843		100
2024-02-07	T	DBM	7.60	7.86	7.51	7.75	0.12	580,856	2,115	7.75	7.80	425,367	22,100	41,800	3,500	3,848	60,900	8,151			7,821		1,900
2024-02-06	T	DBM	7.76	7.82	7.63	7.63	-0.12	167,048	904	7.63	7.68	117,015	14,350	8,613	3,900	430	12,990	1,672			5,525		700	700
2024-02-05	T	DBM	7.87	7.87	7.75	7.75	-0.14	126,960	833	7.75	7.80	61,758	10,700	4,300	5,700	461	31,300	2,345			4,859		1,500	500
2024-02-02	T	DBM	7.97	7.97	7.75	7.89	-0.07	171,350	1,116	7.84	7.93	105,722	10,400	13,100	6,600	1,626	23,500	3,000			4,298		300
2024-02-01	T	DBM	7.88	7.96	7.82	7.96	0.11	197,575	1,070	7.89	7.98	141,570	14,600	14,500	3,200	766	17,000	2,402			2,124
2024-01-31	T	DBM	7.96	7.96	7.84	7.85	-0.11	169,203	994	7.85	7.88	120,280	7,626	9,742	4,300	727	17,700	1,801			4,992		500
2024-01-30	T	DBM	7.97	8.05	7.955	7.96	-0.10	144,896	829	7.96	8.02	87,079	8,901	14,700	7,800	330	16,400	3,003			2,502
2024-01-29	T	DBM	8.07	8.07	7.95	8.06	-0.01	186,135	1,238	7.99	8.07	114,738	10,900	21,900	3,400	1,010	26,400	3,050			2,578