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	DGS	6.11	6.15	6.11	6.13	0.01	144,881	336	6.12	6.14	83,359	8,687	10,100	7,000	703	29,600	2,001			1,992
2024-04-25	T	DGS	6.01	6.13	6.01	6.12		170,320	300	6.12	6.13	121,446	6,000	11,300	9,800	472	9,100	10,062			1,423
2024-04-24	T	DGS	6.10	6.13	6.01	6.12	-0.01	117,649	330	6.10	6.12	65,879	13,906	11,700	5,300	492	7,400	8,901			2,674
2024-04-23	T	DGS	6.06	6.14	6.05	6.14	0.15	164,562	432	6.12	6.14	118,849	10,700	4,100	12,000	198	2,400	12,300			2,614
2024-04-22	T	DGS	5.80	6.00	5.75	5.99	0.18	224,158	598	5.94	6.00	136,851	19,229	13,700	7,500	903	15,800	23,100			4,871
2024-04-19	T	DGS	5.85	5.90	5.77	5.81	-0.04	147,948	510	5.80	5.82	88,493	23,903	8,875	8,800	570	3,400	9,151			3,798
2024-04-18	T	DGS	5.86	5.91	5.77	5.85	0.08	102,096	427	5.83	5.88	55,399	15,340	10,100	7,200	551	3,600	6,600			1,837
2024-04-17	T	DGS	5.86	5.90	5.76	5.76	-0.05	217,977	592	5.76	5.84	113,406	25,200	24,600	15,500	1,210	3,100	30,640			2,212
2024-04-16	T	DGS	6.00	6.01	5.74	5.81	-0.17	386,855	1,023	5.81	5.85	238,968	47,300	15,815	8,100	1,160	23,600	34,612			5,345
2024-04-15	T	DGS	6.05	6.11	5.93	5.98	-0.06	228,867	805	5.97	5.99	150,104	19,020	8,580	12,800	1,193	5,100	25,403			3,449
2024-04-12	T	DGS	6.11	6.15	5.98	6.04	-0.11	284,787	715	6.04	6.07	190,686	17,300	27,864	15,700	991	13,800	12,400			3,196
2024-04-11	T	DGS	6.11	6.20	6.10	6.14	0.02	226,297	420	6.14	6.15	143,934	17,300	14,500	16,800	1,282	12,500	17,300			2,005
2024-04-10	T	DGS	6.08	6.16	6.04	6.12	-0.02	126,864	376	6.11	6.15	85,890	10,100	8,500	7,000	334	1,400	8,601			1,846
2024-04-09	T	DGS	6.15	6.20	6.10	6.14		110,222	297	6.09	6.14	72,891	11,600	8,700	3,900	426	1,000	9,701			1,276
2024-04-08	T	DGS	6.08	6.18	6.05	6.14	0.06	186,790	464	6.11	6.15	142,821	7,237	9,170	4,900	588	2,600	16,600			1,633
2024-04-05	T	DGS	6.05	6.09	6.05	6.08	0.08	152,513	385	6.07	6.09	103,243	18,497	11,550	7,700	176	2,100	6,702			1,574
2024-04-04	T	DGS	6.04	6.09	5.99	6.00	-0.03	98,964	366	5.98	6.02	61,769	5,701	8,627	6,300	401	2,700	9,800			2,165
2024-04-03	T	DGS	5.96	6.08	5.96	6.03	0.04	119,765	330	6.00	6.05	70,434	13,237	15,966	5,000	595	3,700	8,801			1,065
2024-04-02	T	DGS	6.04	6.04	5.96	5.99	-0.10	170,936	502	5.98	6.00	103,726	17,284	10,100	7,900	485	17,650	10,504			1,564
2024-04-01	T	DGS	6.07	6.11	6.03	6.06	-0.05	107,988	389	6.04	6.09	74,749	3,201	2,300	6,500	579	900	16,400			1,759
2024-03-28	T	DGS	6.13	6.13	6.07	6.11	-0.01	98,846	317	6.11	6.12	51,868	12,101	7,650	7,800	419	14,100	2,300			1,620
2024-03-27	T	DGS	6.06	6.13	6.03	6.12	-0.03	128,211	431	6.12	6.13	77,643	6,700	20,636	6,700	795	4,600	7,802			2,198
2024-03-26	T	DGS	6.14	6.19	6.12	6.155	0.025	138,931	486	6.14	6.16	64,783	13,250	17,000	6,200	635	21,200	11,601			2,508
2024-03-25	T	DGS	6.08	6.22	6.06	6.13	0.03	212,124	683	6.12	6.15	98,335	23,100	22,400	15,200	880	22,100	22,902			3,931
2024-03-22	T	DGS	6.16	6.18	6.08	6.10	-0.05	185,129	586	6.09	6.14	104,016	13,400	13,600	13,800	294	15,279	11,600			9,300
2024-03-21	T	DGS	6.12	6.22	6.12	6.12	0.02	232,481	836	6.11	6.17	148,447	9,301	24,114	17,600	771	6,200	17,801			3,466		100
2024-03-20	T	DGS	6.07	6.10	6.05	6.10	0.04	109,727	388	6.09	6.10	73,751	6,750	5,050	6,000	566	3,600	11,501			1,293
2024-03-19	T	DGS	6.04	6.07	5.99	6.06	0.05	149,581	489	6.05	6.07	90,829	18,953	8,800	7,100	768	6,500	12,503			2,301
2024-03-18	T	DGS	6.05	6.08	6.00	6.01	-0.02	154,225	584	6.00	6.03	102,406	7,602	10,272	5,200	796	7,400	14,453			2,918
2024-03-15	T	DGS	5.90	6.05	5.90	6.03	0.12	261,870	899	6.02	6.04	146,183	9,329	29,184	13,100	1,425	18,600	23,209			16,167
2024-03-14	T	DGS	6.00	6.00	5.87	5.91	-0.09	192,871	609	5.88	5.96	86,089	22,100	31,800	10,100	603	9,200	27,701			3,367
2024-03-13	T	DGS	5.95	6.00	5.94	6.00	0.05	172,508	484	5.99	6.00	112,494	12,900	21,000	6,800	369	6,700	9,601			1,588
2024-03-12	T	DGS	5.88	5.95	5.82	5.95	0.10	160,928	523	5.93	5.95	120,578	10,724	2,055	6,700	456	5,100	12,103			1,010
2024-03-11	T	DGS	5.84	5.85	5.75	5.85	0.01	123,029	501	5.84	5.85	75,667	12,881	4,900	3,400	887	11,000	10,700			2,410
2024-03-08	T	DGS	5.84	5.85	5.79	5.85	0.04	118,227	414	5.81	5.85	74,143	2,300	10,800	10,800	543	11,900	4,701			1,935
2024-03-07	T	DGS	5.73	5.85	5.73	5.81	0.07	232,977	548	5.78	5.82	150,277	20,000	16,202	6,300	618	13,200	23,301			1,732
2024-03-06	T	DGS	5.71	5.76	5.68	5.74	0.06	94,507	280	5.71	5.75	59,992	5,940	9,860	6,600	109	1,600	8,701			1,107
2024-03-05	T	DGS	5.68	5.73	5.65	5.68	-0.03	130,448	408	5.66	5.70	87,213	11,300	16,020	1,700	452	2,900	6,903			1,872
2024-03-04	T	DGS	5.74	5.79	5.64	5.71	-0.03	182,893	619	5.67	5.73	63,890	18,590	30,630	14,100	2,248	16,200	31,500			4,011
2024-03-01	T	DGS	5.73	5.78	5.69	5.74	0.04	112,533	353	5.73	5.75	73,917	12,800	8,400	5,800	582	1,900	6,700			1,387
2024-02-29	T	DGS	5.64	5.73	5.63	5.72	0.11	138,171	367	5.70	5.72	78,888	12,200	9,901	12,200	283	2,100	13,400			6,341		100
2024-02-28	T	DGS	5.75	5.79	5.58	5.62	-0.25	173,509	497	5.61	5.63	106,637	11,502	10,885	7,700	534	13,800	8,701			9,624		300
2024-02-27	T	DGS	5.86	5.88	5.79	5.87	0.03	234,763	572	5.85	5.87	141,653	19,602	23,300	11,500	617	13,200	18,900			3,605
2024-02-26	T	DGS	5.78	5.90	5.75	5.84	0.07	361,134	995	5.83	5.85	205,045	25,932	46,920	13,400	1,123	15,200	24,502			20,587		300
2024-02-23	T	DGS	5.72	5.78	5.67	5.77	0.05	210,077	617	5.74	5.77	111,175	24,950	28,241	8,500	950	17,367	13,801			3,162
2024-02-22	T	DGS	5.65	5.74	5.65	5.72	0.11	172,241	578	5.72	5.73	86,021	12,800	31,747	13,700	1,069	7,200	14,102			3,100		100
2024-02-21	T	DGS	5.63	5.63	5.55	5.61		91,964	330	5.57	5.61	63,040	1,900	4,200	4,000	514	2,100	12,298			2,461
2024-02-20	T	DGS	5.57	5.63	5.52	5.61	0.06	163,412	560	5.60	5.63	97,042	7,202	18,600	12,300	1,048	10,600	12,602			2,148
2024-02-16	T	DGS	5.48	5.58	5.48	5.55	0.06	239,860	706	5.54	5.57	165,172	9,900	19,206	9,700	814	18,700	9,301			3,886		100
2024-02-15	T	DGS	5.34	5.50	5.34	5.50	0.17	257,365	692	5.48	5.50	160,489	22,500	8,000	10,500	1,766	11,700	23,901			16,394
2024-02-14	T	DGS	5.26	5.35	5.23	5.33	0.17	135,501	463	5.32	5.34	54,343	11,700	16,400	13,000	621	14,800	12,550			11,055
2024-02-13	T	DGS	5.27	5.27	5.11	5.16	-0.20	177,207	642	5.15	5.20	106,910	12,400	16,500	10,800	1,188	5,200	19,102			3,351
2024-02-12	T	DGS	5.28	5.40	5.28	5.36	0.05	124,017	610	5.35	5.40	53,605	6,821	22,362	9,200	1,180	7,000	18,000			3,223		100
2024-02-09	T	DGS	5.24	5.35	5.23	5.31	0.09	93,602	315	5.31	5.35	53,912	3,100	9,212	4,500	291	1,100	8,301			3,145		800
2024-02-08	T	DGS	5.22	5.27	5.16	5.22	-0.01	136,907	435	5.20	5.27	85,067	8,300	5,900	7,700	308	3,100	16,101			8,255		500
2024-02-07	T	DGS	5.21	5.26	5.18	5.23	0.02	40,209	225	5.22	5.25	13,098	4,000	2,800	5,100	224	1,800	11,801			701		300
2024-02-06	T	DGS	5.26	5.29	5.18	5.21	0.03	99,936	294	5.18	5.26	60,569	5,300	13,050	6,000	243	4,500	8,100			797		400
2024-02-05	T	DGS	5.32	5.32	5.10	5.18	-0.11	148,117	538	5.17	5.23	71,437	5,602	20,862	6,000	792	5,700	14,902			3,157		700
2024-02-02	T	DGS	5.34	5.42	5.28	5.29	-0.03	152,493	475	5.28	5.33	77,692	13,300	14,100	14,500	1,559	3,500	20,800			1,187		2,000	1,800
2024-02-01	T	DGS	5.27	5.33	5.16	5.33	0.08	195,624	591	5.30	5.33	97,853	28,300	14,000	12,300	499	11,200	19,601			4,600		3,500	2,181
2024-01-31	T	DGS	5.42	5.45	5.25	5.255	-0.235	214,616	638	5.25	5.36	121,502	10,199	23,715	20,700	2,565	4,400	20,300			2,881		3,900	2,027
2024-01-30	T	DGS	5.47	5.50	5.40	5.49	-0.03	92,960	372	5.45	5.49	49,984	10,700	6,600	7,200	1,216	2,800	10,302			727		1,900	503
2024-01-29	T	DGS	5.46	5.555	5.45	5.51	0.04	148,281	437	5.51	5.53	103,820	5,500	12,201	8,700	716	2,100	6,906			2,807		500	1,700