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
2024-05-01	T	DCM	3.02	3.10	3.02	3.07	0.04	236,913	43	3.07	3.11	236,150				99		188			337
2024-04-30	T	DCM	2.99	3.07	2.99	3.07	0.09	9,906	37	3.03	3.21	3,752	400					630			4,904
2024-04-29	T	DCM	3.09	3.09	2.98	2.98	-0.13	9,791	78	2.98	3.05	5,006	1,500			50	100	2,400			433
2024-04-26	T	DCM	3.07	3.13	3.07	3.11	0.01	4,739	53	3.11	3.12	3,823				99		201			491
2024-04-25	T	DCM	3.17	3.17	3.05	3.10	-0.07	10,012	51	3.10	3.12	3,100	400			7	100	6,100			175
2024-04-24	T	DCM	3.25	3.26	3.17	3.17	-0.09	8,203	60	3.17	3.22	6,300					500	801			602
2024-04-23	T	DCM	3.30	3.30	3.25	3.26	-0.04	6,268	33	3.26	3.27	3,700	100					2,400			30
2024-04-22	T	DCM	3.21	3.35	3.21	3.30	-0.05	15,246	91	3.30	3.34	8,525	400	100			400	5,001			768
2024-04-19	T	DCM	3.08	3.46	3.08	3.33	0.23	58,186	170	3.35	3.40	25,200	5,000	9,800		41	1,300	13,601			2,938
2024-04-18	T	DCM	3.05	3.10	3.03	3.08	0.02	15,889	61	3.07	3.20	9,203		100			1,200	2,300			346
2024-04-17	T	DCM	3.03	3.06	3.01	3.06	0.03	21,035	99	3.04	3.06	9,700	1,500			230	300	5,001			3,106
2024-04-16	T	DCM	3.11	3.11	3.03	3.06	0.01	24,214	50	3.04	3.06	11,326	3,100	4,849			100	4,302			161
2024-04-15	T	DCM	3.09	3.10	3.05	3.05	-0.02	25,702	121	3.05	3.07	10,925	1,401	4,500		1	1,300	5,601			843
2024-04-12	T	DCM	3.07	3.07	3.02	3.05	-0.03	51,389	99	3.07	3.14	27,250	15,200				1,600	2,200			4,411
2024-04-11	T	DCM	3.10	3.11	3.01	3.08	0.03	23,638	77	3.08	3.09	10,779		6,700		35	300	3,900			724
2024-04-10	T	DCM	3.01	3.07	3.01	3.05	-0.05	20,208	44	3.05	3.11	7,474		3,800				2,900			5,534
2024-04-09	T	DCM	3.03	3.10	3.03	3.10	0.10	13,371	65	3.10	3.14	9,567		100		12		2,400			606
2024-04-08	T	DCM	3.01	3.03	2.98	3.00	-0.09	26,294	70	3.00	3.06	11,775	3,600	3,000	500		1,800	3,400			1,353
2024-04-05	T	DCM	2.95	3.09	2.95	3.09	0.14	12,760	49	3.09	3.16	4,802	600	3,700				201			3,355
2024-04-04	T	DCM	3.07	3.07	2.92	2.95	0.03	35,473	125	2.92	3.08	20,932	4,400	4,600		25	3,500	500			887
2024-04-03	T	DCM	2.95	2.98	2.92	2.92	-0.05	26,507	79	2.92	2.94	20,418	2,500	2,175			100	702			398
2024-04-02	T	DCM	3.09	3.11	2.94	2.97	-0.13	37,168	89	2.97	3.02	28,125		2,620		90		4,801			1,406
2024-04-01	T	DCM	3.16	3.16	3.10	3.10	-0.12	2,046	27	3.09	3.15	1,500						401			83
2024-03-28	T	DCM	3.26	3.27	3.22	3.22	-0.06	10,083	47	3.22	3.24	6,970		1,400		69		1,235			247
2024-03-27	T	DCM	3.16	3.30	3.10	3.30	0.19	77,572	127	3.25	3.36	62,059	200	7,800		33	300	5,801			1,362
2024-03-26	T	DCM	3.11	3.16	3.06	3.11	0.01	58,288	124	3.11	3.13	33,596	700	12,300			200	8,000			2,902
2024-03-25	T	DCM	3.25	3.25	3.00	3.14	-0.12	453,819	426	3.10	3.16	406,093	7,500	16,437	100	126	500	12,701			7,053
2024-03-22	T	DCM	3.35	3.39	3.26	3.26	-0.07	50,535	126	3.26	3.27	32,326	200	3,200		53	6,000	7,400			1,178
2024-03-21	T	DCM	3.42	3.42	3.30	3.34	0.03	62,594	181	3.32	3.36	31,628	900	8,800	13,000	162	400	2,803			4,249
2024-03-20	T	DCM	3.65	3.65	3.31	3.31	-0.18	171,167	242	3.30	3.36	127,563	700	26,700		68	2,800	9,063			3,928
2024-03-19	T	DCM	3.51	3.57	3.43	3.49	-0.04	220,462	224	3.49	3.59	172,734	1,400	28,400		9	4,300	10,601			1,511
2024-03-18	T	DCM	3.41	3.59	3.41	3.52	0.08	41,695	100	3.52	3.54	25,059	500	8,800	900			4,200			1,814
2024-03-15	T	DCM	3.41	3.50	3.30	3.43	-0.07	230,571	409	3.44	3.49	140,705	1,700	50,882		120	10,500	20,701			4,762
2024-03-14	T	DCM	3.79	3.79	3.46	3.46	-0.34	94,136	208	3.45	3.50	35,599	400	35,400		117	200	11,700			10,490
2024-03-13	T	DCM	3.84	3.84	3.78	3.80	0.01	27,756	106	3.79	3.80	16,921	2,800	1,600		299	2,400	3,001			502
2024-03-12	T	DCM	3.75	3.85	3.74	3.79	0.14	312,935	261	3.79	3.80	286,088	3,100	3,800		72	600	11,432			3,219
2024-03-11	T	DCM	3.64	3.68	3.64	3.65	0.02	35,150	102	3.65	3.67	28,550	700	100		150		4,400			609
2024-03-08	T	DCM	3.60	3.65	3.60	3.63		24,166	101	3.63	3.65	17,534	2,000	2,300		70	800	802			638
2024-03-07	T	DCM	3.60	3.64	3.60	3.62	0.02	51,431	87	3.61	3.64	33,053	1,900	13,400		10	100	2,301			565
2024-03-06	T	DCM	3.59	3.61	3.55	3.60	0.06	35,954	63	3.60	3.61	25,558	600	4,300	300			4,000			1,173
2024-03-05	T	DCM	3.59	3.60	3.54	3.54	-0.04	46,375	73	3.54	3.57	30,109	1,100	6,700		80		3,401			3,765
2024-03-04	T	DCM	3.50	3.65	3.47	3.59	0.09	126,122	143	3.58	3.59	93,063	4,100	17,600		352	600	8,770			1,118
2024-03-01	T	DCM	3.45	3.54	3.45	3.50	0.04	50,383	87	3.49	3.50	45,542	400	2,100		95	400	1,400			217
2024-02-29	T	DCM	3.46	3.49	3.39	3.46	-0.04	125,886	116	3.46	3.50	91,717	1,000	19,400		99	7,300	2,902			2,307
2024-02-28	T	DCM	3.50	3.53	3.46	3.52	0.03	33,281	99	3.50	3.54	13,450	700	6,700			200	2,402			6,532
2024-02-27	T	DCM	3.51	3.51	3.42	3.49	0.03	39,771	174	3.49	3.50	13,920	1,500	10,700		50	800	3,802			4,671
2024-02-26	T	DCM	3.50	3.53	3.41	3.47	-0.01	132,985	97	3.46	3.47	111,914	2,810	11,400	100	61	700	5,401			473
2024-02-23	T	DCM	3.41	3.52	3.41	3.48	-0.04	99,732	170	3.48	3.50	80,092	1,400	11,955	1,700	100	100	3,101			671
2024-02-22	T	DCM	3.25	3.52	3.24	3.51	0.26	189,661	237	3.50	3.52	132,899	1,200	39,900	1,400	97	9,400	2,300			1,472
2024-02-21	T	DCM	3.20	3.26	3.17	3.26	0.06	21,881	100	3.25	3.26	5,800	700	2,400		50	300	2,901			9,652
2024-02-20	T	DCM	3.27	3.29	3.10	3.20	-0.07	55,680	144	3.20	3.28	24,892	1,800	20,900			700	6,701			648
2024-02-16	T	DCM	3.27	3.28	3.25	3.27		30,399	82	3.27	3.28	13,724	4,400	7,300		100	700	900			3,071
2024-02-15	T	DCM	3.16	3.35	3.16	3.29	0.08	142,379	250	3.28	3.29	93,014	8,750	24,800		233	8,400	2,901			3,394
2024-02-14	T	DCM	3.07	3.21	3.07	3.20	0.13	197,173	157	3.20	3.21	172,537	200	13,750		260	100	4,400			4,331
2024-02-13	T	DCM	3.00	3.10	2.86	3.07	0.05	95,324	164	3.07	3.08	73,300	500	6,600		580	100	9,201			4,873
2024-02-12	T	DCM	2.78	3.07	2.78	3.02	0.17	415,713	299	3.01	3.02	329,723	3,800	26,200		450	100	20,100			25,172
2024-02-09	T	DCM	2.78	2.85	2.75	2.80	0.04	303,404	257	2.80	2.84	129,527	26,500	15,700		105	17,900	8,900			78,736
2024-02-08	T	DCM	2.71	2.76	2.67	2.76	0.02	459,278	50	2.76	2.78	378,572		2,060		75,179	100	2,101			361
2024-02-07	T	DCM	2.70	2.75	2.69	2.74	0.05	16,322	50	2.74	2.76	15,000		500		49	100	200			263
2024-02-06	T	DCM	2.74	2.75	2.67	2.69	-0.05	25,197	135	2.69	2.77	18,235		3,000			500	2,502			511
2024-02-05	T	DCM	2.73	2.75	2.73	2.74	-0.05	88,711	62	2.74	2.75	65,353	400	1,700				1,801			16,085