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
2024-05-08	T	DCG	17.67	17.70	17.67	17.70	-0.01	2,870	13	17.68	17.70	202		200		168		2,300
2024-05-07	T	DCG	17.73	17.73	17.73	17.73	0.02	1,415	5	17.70	17.73		1,300			56		59
2024-05-06	T	DCG	17.68	17.71	17.68	17.71	0.07	3,625	8	17.69	17.72	1,100				190		2,300			35
2024-05-03	T	DCG						5	1	17.67	17.70					5
2024-05-02	T	DCG	17.64	17.64	17.64	17.64	0.05	6,094	5	17.63	17.66	1,400	1,500	100		94	3,000
2024-05-01	T	DCG	17.60	17.60	17.60	17.60	0.01	4,250	10	17.59	17.62	1	1,600			248	2,400
2024-04-30	T	DCG	17.60	17.60	17.60	17.60	0.01	4,784	12	17.56	17.59		3,200			53		1,529
2024-04-29	T	DCG	17.59	17.59	17.59	17.59		226	4	17.59	17.61	4		100		122
2024-04-26	T	DCG	17.59	17.59	17.59	17.59		5,578	5	17.55	17.60		4,949			129		500
2024-04-25	T	DCG	17.55	17.57	17.55	17.57	-0.02	1,700	6	17.54	17.57					100		1,600
2024-04-24	T	DCG	17.60	17.61	17.60	17.61	0.02	1,615	6	17.58	17.60		1,500			69		45
2024-04-23	T	DCG	17.60	17.62	17.59	17.59		2,575	12	17.59	17.62		1,500	100		342		630
2024-04-22	T	DCG	17.62	17.62	17.59	17.59	-0.04	1,944	12	17.59	17.61	700	700			143	100	300
2024-04-19	T	DCG	17.64	17.64	17.64	17.64	0.01	123	2	17.61	17.64			100		23
2024-04-18	T	DCG	17.62	17.63	17.62	17.63	-0.06	515	8	17.61	17.64	100				215		200
2024-04-17	T	DCG	17.66	17.66	17.66	17.66	-0.03	633	5	17.64	17.67					133		500
2024-04-16	T	DCG	17.69	17.69	17.66	17.66	0.05	5,132	21	17.62	17.65	1,788	1,100			176		2,068
2024-04-15	T	DCG	17.61	17.63	17.61	17.63		2,518	5	17.61	17.63	600				118		1,800
2024-04-12	T	DCG	17.66	17.66	17.66	17.66	0.03	184	3	17.65	17.68			100		84
2024-04-11	T	DCG	17.62	17.63	17.62	17.63	-0.05	36,284	15	17.60	17.63	3,600	1,800			165	900	29,726			93
2024-04-10	T	DCG	17.67	17.67	17.67	17.67	-0.01	475	4	17.61	17.64					75		400
2024-04-09	T	DCG	17.71	17.71	17.71	17.71	0.03	211	4	17.69	17.72			100		111
2024-04-08	T	DCG	17.68	17.69	17.68	17.69	0.01	1,998	11	17.66	17.69	300	1,100	200		197	100
2024-04-05	T	DCG	17.72	17.72	17.72	17.72	0.04	21,495	4	17.68	17.70				21,405	90
2024-04-04	T	DCG	17.68	17.69	17.68	17.69	0.04	1,942	7	17.70	17.72	900		300	636	106
2024-04-03	T	DCG	17.68	17.70	17.68	17.70	0.05	9,522	7	17.68	17.71				9,076	146	100	200
2024-04-02	T	DCG	17.68	17.68	17.68	17.68	0.03	624	7	17.66	17.69					123		501
2024-04-01	T	DCG	17.65	17.66	17.65	17.66	-0.08	363	6	17.65	17.68	201	100			4					57
2024-03-28	T	DCG	17.73	17.73	17.73	17.73	-0.01	149	3	17.71	17.75			100		48
2024-03-27	T	DCG	17.74	17.74	17.73	17.73		9,021	11	17.72	17.75	8,400		400		221
2024-03-26	T	DCG	17.71	17.71	17.71	17.71	-0.02	450	7	17.70	17.73	3	100	200		146					1
2024-03-25	T	DCG	17.71	17.73	17.71	17.71	-0.02	1,181	10	17.71	17.74		800	200		146		1			34
2024-03-22	T	DCG	17.72	17.74	17.72	17.74	0.05	2,407	10	17.72	17.75	300	1,300	500		203		100			4
2024-03-21	T	DCG	17.68	17.71	17.68	17.69	-0.02	1,484	14	17.69	17.71	500		500		283		201
2024-03-20	T	DCG	17.71	17.71	17.71	17.71	-0.01	339	7	17.70	17.73	200				136		1			1
2024-03-19	T	DCG	17.72	17.72	17.72	17.72	0.06	311	3	17.70	17.73	300				10
2024-03-18	T	DCG	17.64	17.67	17.64	17.67	0.01	646	5	17.64	17.66		300			146		200
2024-03-15	T	DCG	17.66	17.66	17.66	17.66	-0.01	370	3	17.66	17.69	300
2024-03-14	T	DCG	17.67	17.67	17.67	17.67	-0.08	611	2	17.67	17.70	600				11
2024-03-13	T	DCG	17.73	17.75	17.73	17.75		4,388	8	17.72	17.75	3,513	700			71
2024-03-12	T	DCG	17.77	17.77	17.73	17.75	-0.03	2,079	9	17.73	17.76	1,890				189
2024-03-11	T	DCG	17.78	17.78	17.78	17.78	0.02	4,497	7	17.77	17.79	4,000	200			297
2024-03-08	T	DCG	17.78	17.78	17.78	17.78	0.02	319	5	17.77	17.80					10		301
2024-03-07	T	DCG	17.76	17.76	17.76	17.76	0.07	681	3	17.74	17.77	600				81
2024-03-06	T	DCG	17.78	17.78	17.78	17.78	0.09	298	5	17.74	17.77	1				97		200
2024-03-05	T	DCG	17.76	17.76	17.76	17.76	0.07	1,114	7	17.75	17.78					213		901
2024-03-04	T	DCG	17.71	17.71	17.69	17.69	0.05	77,913	20	17.69	17.72	4,000		501		139	73,264				6
2024-03-01	T	DCG	17.72	17.72	17.72	17.72	0.08	634	9	17.70	17.73		500			132		1
2024-02-29	T	DCG	17.68	17.68	17.68	17.68	0.04	458	5	17.66	17.68		400			57
2024-02-28	T	DCG	17.65	17.66	17.65	17.66	0.02	3,216	14	17.64	17.66		2,500	400		302		13
2024-02-27	T	DCG	17.64	17.64	17.64	17.64		410	4	17.62	17.65			400		8		1
2024-02-26	T	DCG	17.66	17.66	17.64	17.64	-0.03	656	9	17.64	17.66	300				355
2024-02-23	T	DCG	17.63	17.67	17.63	17.65	0.02	6,244	20	17.65	17.69	4,900	400	200		413		330
2024-02-22	T	DCG	17.62	17.63	17.61	17.63	-0.01	3,575	17	17.57	17.67	1,200		1,400		335		600
2024-02-21	T	DCG	17.65	17.65	17.61	17.62	-0.07	11,672	19	17.61	17.66	3,700	7,325			446		201
2024-02-20	T	DCG	17.67	17.69	17.67	17.69	0.07	4,715	10	17.66	17.70	4,500				214					1
2024-02-16	T	DCG	17.61	17.63	17.60	17.63	-0.01	1,530	11	17.56	17.67	400	700	200		212					18
2024-02-15	T	DCG	17.64	17.64	17.64	17.64	0.05	1,594	6	17.58	17.68	1,400				194
2024-02-14	T	DCG	17.59	17.63	17.59	17.63	0.07	1,273	4	17.60	17.66	1,000	200			73
2024-02-13	T	DCG	17.58	17.58	17.56	17.56	-0.08	17,035	10	17.55	17.58	310	2,060			150	14,514				1
2024-02-12	T	DCG	17.63	17.64	17.62	17.64		2,244	10	17.58	17.65		1,100	700		244		200
2024-02-09	T	DCG	17.62	17.62	17.62	17.62	-0.02	743	5	17.62	17.64		100			143		500