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	DC.A	1.35	1.40	1.35	1.40	0.05	111,481	76	1.39	1.40	82,110	200					1			20,843
2024-04-25	T	DC.A	1.27	1.38	1.27	1.38	0.11	41,302	33	1.35	1.39	37,700		300	2,000			400			101
2024-04-24	T	DC.A	1.28	1.285	1.25	1.27	-0.02	17,700	37	1.27	1.30	14,258	3,000					400			37
2024-04-23	T	DC.A	1.28	1.32	1.24	1.29	0.01	16,600	23	1.28	1.33	13,700	1,000				1,500	100			200
2024-04-22	T	DC.A	1.22	1.29	1.22	1.28	0.09	24,537	45	1.25	1.29	21,710		1,300			300				722
2024-04-19	T	DC.A	1.18	1.20	1.18	1.19	0.01	42,610	23	1.19	1.20	29,100		9,000	100		100				4,309
2024-04-18	T	DC.A	1.13	1.18	1.12	1.18		56,600	112	1.13	1.19	52,500	400				2,500				1,200
2024-04-17	T	DC.A	1.12	1.20	1.12	1.18	0.01	37,544	17	1.17	1.20	34,900	1,500					1,000			144
2024-04-16	T	DC.A	1.11	1.18	1.11	1.17	0.01	55,016	45	1.11	1.18	50,628	2,200	1,500			300				288
2024-04-15	T	DC.A	1.12	1.16	1.11	1.16	-0.02	21,807	12	1.11	1.18	21,800
2024-04-12	T	DC.A	1.14	1.19	1.11	1.18	0.03	60,845	86	1.15	1.18	47,452	500	9,500	100	100	2,000	500			526		100
2024-04-11	T	DC.A	1.11	1.16	1.11	1.15	0.04	29,903	48	1.10	1.15	21,503	400	5,000	400		1,100	1,000			500
2024-04-10	T	DC.A	1.10	1.15	1.10	1.11	-0.01	10,030	23	1.10	1.11	8,900	200				100	600			100
2024-04-09	T	DC.A	1.12	1.15	1.10	1.10	-0.05	10,629	15	1.10	1.13	10,520		100				1
2024-04-08	T	DC.A	1.11	1.17	1.11	1.15	0.04	19,948	26	1.13	1.15	14,722		5,000		10					103
2024-04-05	T	DC.A	1.17	1.17	1.11	1.11	-0.07	14,366	27	1.11	1.15	10,778		3,100							488
2024-04-04	T	DC.A	1.18	1.21	1.12	1.15	-0.01	78,528	78	1.15	1.18	62,747	1,300	7,200	400		6,100	700			26
2024-04-03	T	DC.A	1.06	1.21	1.05	1.17	0.15	265,598	384	1.12	1.17	138,356	3,900	89,500	200	2,718	21,100	4,813			4,179
2024-04-02	T	DC.A	1.10	1.10	1.02	1.02	-0.09	47,313	66	1.01	1.05	26,101	2,200	14,000	100		500	3,100			15
2024-04-01	T	DC.A	1.00	1.11	1.00	1.11	0.15	86,932	36	1.00	1.10	58,702	5,000		1,500	500		20,501			60
2024-03-28	T	DC.A	0.94	1.02	0.94	0.96	-0.10	44,916	65	0.96	1.18	31,700		10,000			400	1,683			809
2024-03-27	T	DC.A	1.01	1.09	1.00	1.08	0.07	23,717	38	1.05	1.10	17,348	400	4,400		200	500	1			400
2024-03-26	T	DC.A	1.00	1.01	1.00	1.01	0.01	946	6	1.01	1.05	900									45
2024-03-25	T	DC.A	1.03	1.05	1.00	1.00	-0.03	23,556	33	1.00	1.05	15,400	100	4,600		153	100	2,800			203
2024-03-22	T	DC.A	1.03	1.04	1.02	1.03	-0.04	24,268	49	1.03	1.10	24,000				66					102
2024-03-21	T	DC.A	1.01	1.15	0.98	1.07	0.04	36,492	69	0.96	1.15	29,800	1,200		500	706	200	2,800			736
2024-03-20	T	DC.A	1.03	1.20	0.91	1.03	-0.14	254,165	248	1.02	1.15	167,027	10,100	50,600	500	500	18,100	2,500			2,623
2024-03-19	T	DC.A	1.06	1.18	1.06	1.18	0.10	57,756	33	1.14	1.19	54,200	100	2,000		700	100	300			350
2024-03-18	T	DC.A	1.11	1.11	1.07	1.08	-0.05	7,253	18	0.98	1.15	2,610		4,200							75
2024-03-15	T	DC.A	1.09	1.14	1.09	1.13	0.04	43,316	29	1.02	1.14	31,963	1,100	7,500	700	9		2,000			31
2024-03-14	T	DC.A	0.99	1.09	0.99	1.09	0.07	71,835	126	1.03	1.09	60,600		3,410	2,800			5,000
2024-03-13	T	DC.A	0.97	1.02	0.97	1.02	0.05	115,824	56	0.96	1.02	95,310	8,500	7,500	500			3,501			113
2024-03-12	T	DC.A	0.93	0.97	0.93	0.97	0.05	101,665	50	0.91	0.97	94,526	4,000		500			2,500
2024-03-11	T	DC.A	0.90	0.93	0.90	0.92	0.03	99,617	67	0.90	0.93	84,642	6,000		3,500			5,000			460
2024-03-08	T	DC.A	0.86	0.89	0.86	0.89	0.07	18,564	21	0.82	0.89	9,500	1,000	1,500	1,000	111	3,500	1,000			953
2024-03-07	T	DC.A	0.83	0.85	0.81	0.82	0.01	2,299,763	86	0.76	0.83	2,261,616	12,000	13,500	3,000	17		9,500
2024-03-06	T	DC.A	0.83	0.84	0.79	0.82	-0.01	1,357,468	66	0.78	0.83	1,328,000	6,500	17,500	1,500		1,500	2,000			300
2024-03-05	T	DC.A	0.80	0.84	0.80	0.83	0.05	1,791,569	122	0.81	0.88	1,724,400	11,000	45,400	8,000			2,000			306
2024-03-04	T	DC.A	0.76	0.78	0.76	0.78	-0.02	19,460	21	0.75	0.78	19,000									200
2024-03-01	T	DC.A	0.76	0.81	0.76	0.80	-0.01	38,022	15	0.75	0.84	17,000						21,000
2024-02-29	T	DC.A	0.76	0.81	0.76	0.81	0.05	12,511	15	0.75	0.84	7,000	500	2,500			1,000	1,500
2024-02-28	T	DC.A	0.77	0.77	0.77	0.77	0.01	4,020	2	0.75	0.90			4,000
2024-02-27	T	DC.A	0.79	0.81	0.74	0.79	0.07	17,848	20	0.75	0.81	8,337	3,500	3,500	1,500			1,000			10
2024-02-26	T	DC.A	0.72	0.75	0.72	0.72	-0.04	14,970	12	0.71	0.76	4,500		7,000				3,000			469
2024-02-23	T	DC.A	0.76	0.76	0.76	0.76	0.02	17,020	10	0.71	0.81	13,500					3,500
2024-02-22	T	DC.A	0.73	0.74	0.70	0.74		29,135	25	0.72	0.81	25,700	2,500			21	500				400
2024-02-21	T	DC.A	0.74	0.74	0.73	0.73	-0.01	7,001	7	0.73	0.81	1,500	5,000				500				1
2024-02-20	T	DC.A	0.76	0.76	0.74	0.74	-0.02	19,512	33	0.72	0.81	14,001	1,000				4,500				1
2024-02-16	T	DC.A	0.77	0.77	0.75	0.75	-0.01	35,990	23	0.75	0.90	28,500	2,500	3,000		740	1,000				250
2024-02-15	T	DC.A	0.77	0.77	0.74	0.77	-0.01	57,115	25	0.76	0.77	38,500	5,500	4,500	1,500		7,000				12
2024-02-14	T	DC.A	0.79	0.80	0.78	0.78	-0.02	14,430	13	0.77	0.82	12,500	500		500			500
2024-02-13	T	DC.A	0.79	0.81	0.79	0.80	-0.01	19,300	13	0.79	0.82	15,500	1,000	500			2,000
2024-02-12	T	DC.A	0.81	0.82	0.81	0.81	0.01	23,212	14	0.78	0.90	7,500		1,000				14,500
2024-02-09	T	DC.A	0.80	0.84	0.79	0.84	0.01	14,075	14	0.81	0.90	4,075	2,000	7,000		1,000
2024-02-08	T	DC.A	0.84	0.84	0.83	0.83	-0.01	8,500	6	0.83	0.90	7,500	1,000
2024-02-07	T	DC.A	0.84	0.84	0.84	0.84		11,636	8	0.79	0.90	8,500	500	500			1,000	500					500
2024-02-06	T	DC.A	0.85	0.85	0.84	0.84	-0.02	14,619	13	0.80	0.90	13,000	1,000			361
2024-02-05	T	DC.A	0.87	0.87	0.82	0.86	-0.01	62,508	36	0.83	0.86	48,500	3,500	1,500	4,500		3,500	500			500
2024-02-02	T	DC.A	0.87	0.87	0.87	0.87		4,000	4	0.76	0.90	2,500	500		500			500
2024-02-01	T	DC.A	0.87	0.89	0.86	0.87	0.01	14,750	8	0.86	0.90	14,250	500
2024-01-31	T	DC.A	0.85	0.86	0.85	0.86		32,583	12	0.86	0.90	30,583		2,000
2024-01-30	T	DC.A	0.79	0.86	0.79	0.86	0.02	31,528	26	0.78	0.86	13,600	3,000	11,500	500	708		1,500			200		500
2024-01-29	T	DC.A	0.77	0.84	0.77	0.84	0.02	11,103	13	0.79	0.85	6,000	2,000	2,500				500