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
2024-04-29	T	DCC						22	1	18.10	18.15							22
2024-04-26	T	DCC				18.10				18.06	18.13
2024-04-25	T	DCC						11	2	18.06	18.10							1
2024-04-24	T	DCC	18.10	18.10	18.10	18.10	-0.04	631	3	18.09	18.13	630									1
2024-04-23	T	DCC						2	1	18.10	18.14	2
2024-04-22	T	DCC						2	2	18.09	18.14							1
2024-04-19	T	DCC				18.14				18.11	18.15
2024-04-18	T	DCC						3	1	18.10	18.14					3
2024-04-17	T	DCC				18.14				18.13	18.17
2024-04-16	T	DCC				18.14				18.10	18.15
2024-04-15	T	DCC	18.10	18.10	18.10	18.10	-0.04	630	6	18.10	18.14		100			130		400
2024-04-12	T	DCC				18.14				18.14	18.18
2024-04-11	T	DCC				18.14				18.10	18.14
2024-04-10	T	DCC	18.14	18.14	18.14	18.14	-0.03	100	1	18.10	18.15	100
2024-04-09	T	DCC						25	1	18.18	18.22	25
2024-04-08	T	DCC	18.19	18.19	18.19	18.19	0.02	1,160	9	18.14	18.19	60	1,100
2024-04-05	T	DCC				18.17				18.15	18.20
2024-04-04	T	DCC	18.15	18.21	18.15	18.17	-0.02	1,372	13	18.17	18.21	800				80	400				50
2024-04-03	T	DCC	18.19	18.19	18.19	18.19		251	3	18.14	18.18					1	200
2024-04-02	T	DCC						3	2	18.13	18.17							1
2024-04-01	T	DCC	18.19	18.19	18.17	18.17		1,379	6	18.12	18.17	351				27	1,000				1
2024-03-28	T	DCC						56	2	18.17	18.23					56
2024-03-27	T	DCC				18.17				18.19	18.23
2024-03-26	T	DCC				18.17				18.16	18.21
2024-03-25	T	DCC	18.17	18.17	18.17	18.17	0.04	803	3	18.17	18.21	700				50					53
2024-03-22	T	DCC				18.13				18.18	18.23
2024-03-21	T	DCC						2	1	18.15	18.19					2
2024-03-20	T	DCC	18.13	18.13	18.13	18.13	-0.05	9,001	10	18.15	18.20	9,000									1
2024-03-19	T	DCC						1	1	18.17	18.22
2024-03-18	T	DCC	18.15	18.15	18.15	18.15	-0.03	136	4	18.12	18.15			100		6
2024-03-15	T	DCC						39	1	18.13	18.18					39
2024-03-14	T	DCC				18.18				18.14	18.19
2024-03-13	T	DCC	18.18	18.22	18.18	18.22	0.03	306	6	18.18	18.23	200					100	1			3
2024-03-12	T	DCC	18.19	18.19	18.19	18.19	-0.03	850	3	18.19	18.24	800				40
2024-03-11	T	DCC	18.28	18.28	18.22	18.22	0.10	500	2	18.22	18.26	500
2024-03-08	T	DCC				18.12				18.23	18.28
2024-03-07	T	DCC						3	2	18.20	18.25	1				2
2024-03-06	T	DCC						1	1	18.20	18.25	1
2024-03-05	T	DCC				18.12				18.20	18.25
2024-03-04	T	DCC						17	2	18.16	18.21	16						1
2024-03-01	T	DCC						13	3	18.18	18.23
2024-02-29	T	DCC				18.12				18.14	18.18
2024-02-28	T	DCC	18.17	18.17	18.17	18.17	0.05	2,880	4	18.12	18.17	80	2,600					200
2024-02-27	T	DCC						1	1	18.12	18.15
2024-02-26	T	DCC						96	4	18.12	18.17					85
2024-02-23	T	DCC	18.12	18.12	18.12	18.12	0.02	549	3	18.13	18.19	548				1
2024-02-22	T	DCC	18.09	18.10	18.09	18.10		601	3	18.04	18.17	500					100				1
2024-02-21	T	DCC	18.11	18.11	18.10	18.10	0.04	4,001	5	18.07	18.14	4,000						1
2024-02-20	T	DCC						2	2	18.14	18.21
2024-02-16	T	DCC	18.06	18.06	18.06	18.06	-0.02	1,319	2	18.04	18.17	1,319
2024-02-15	T	DCC						4	3	18.05	18.18							2
2024-02-14	T	DCC						3	3	18.07	18.15
2024-02-13	T	DCC						2	2	18.01	18.07							1
2024-02-12	T	DCC	18.08	18.08	18.08	18.08	-0.05	111	3	18.06	18.14	100									10
2024-02-09	T	DCC						2	2	18.08	18.13							1
2024-02-08	T	DCC						2	2	18.08	18.14
2024-02-07	T	DCC	18.13	18.13	18.13	18.13		119	6	18.12	18.16					2	100	1			1
2024-02-06	T	DCC				18.13				18.14	18.18
2024-02-05	T	DCC	18.13	18.13	18.13	18.13	0.05	860	7	18.08	18.16	160	700
2024-02-02	T	DCC	18.18	18.18	18.18	18.18	0.10	955	6	18.14	18.19		500	200			200	1
2024-02-01	T	DCC						3	3	18.21	18.26							1
2024-01-31	T	DCC						21	2	18.17	18.21					20
2024-01-30	T	DCC						40	1	18.13	18.18					40