Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:13:28 EDT Fri 03 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
V-TSX-V
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
2024-05-02
V
DHR
0.10
0.10
0.125
2024-05-01
V
DHR
0.105
0.105
0.10
0.10
-0.005
5,000
5
0.10
0.125
3,000
500
1,500
2024-04-30
V
DHR
55
1
0.105
0.13
2024-04-29
V
DHR
0.105
0.105
0.105
0.105
-0.015
11,900
4
0.105
0.13
9,500
2,000
2024-04-26
V
DHR
222
1
0.105
0.13
2024-04-25
V
DHR
0.11
0.11
0.11
0.11
-0.01
500
1
0.105
0.13
500
2024-04-24
V
DHR
0.13
0.13
0.12
0.12
-0.01
72,628
18
0.12
0.13
62,828
500
200
9,000
2024-04-23
V
DHR
0.105
0.13
0.105
0.13
0.03
274,008
27
0.13
0.135
270,000
500
200
3,000
308
2024-04-22
V
DHR
0.095
0.10
0.095
0.10
0.015
48,027
11
0.10
0.105
46,020
7
2,000
2024-04-19
V
DHR
0.085
0.085
0.085
0.085
0.01
121,944
9
0.085
0.095
121,500
444
2024-04-18
V
DHR
0.075
0.07
0.08
2024-04-17
V
DHR
4
1
0.07
0.08
2024-04-16
V
DHR
0.075
0.07
0.08
2024-04-15
V
DHR
0.075
0.075
0.075
0.075
0.005
7,000
5
0.07
0.08
2,000
3,000
2,000
2024-04-12
V
DHR
0.07
0.07
0.07
0.07
0.005
2,980
3
0.07
0.08
2,000
2024-04-11
V
DHR
300
2
0.07
0.08
300
2024-04-10
V
DHR
0.065
0.07
0.08
2024-04-09
V
DHR
0.065
0.07
0.08
2024-04-08
V
DHR
1
1
0.07
0.08
2024-04-05
V
DHR
0.065
0.065
0.08
2024-04-04
V
DHR
0.065
0.065
0.065
0.065
1,015
2
0.065
0.08
1,015
2024-04-03
V
DHR
0.065
0.065
0.08
2024-04-02
V
DHR
0.065
0.065
0.08
2024-04-01
V
DHR
0.065
0.065
0.065
0.065
14,506
4
0.065
0.08
14,000
2024-03-28
V
DHR
0.065
0.065
0.065
0.065
0.005
5,000
1
0.065
0.08
5,000
2024-03-27
V
DHR
0.06
0.06
0.08
2024-03-26
V
DHR
0.06
0.06
0.08
2024-03-25
V
DHR
0.06
0.06
0.08
2024-03-22
V
DHR
0.06
0.06
0.06
0.06
-0.015
2,900
3
0.06
0.08
1,900
1,000
2024-03-21
V
DHR
0.075
0.06
0.08
2024-03-20
V
DHR
0.075
0.06
0.08
2024-03-19
V
DHR
0.075
0.06
0.08
2024-03-18
V
DHR
0.075
0.06
0.08
2024-03-15
V
DHR
0.075
0.075
0.075
0.075
13,000
3
0.06
0.075
13,000
2024-03-14
V
DHR
0.075
0.075
0.08
2024-03-13
V
DHR
0.075
0.075
0.08
2024-03-12
V
DHR
0.075
0.075
0.08
2024-03-11
V
DHR
0.075
0.075
0.075
0.075
16,500
2
0.075
0.08
16,000
500
2024-03-08
V
DHR
0.075
0.075
0.08
2024-03-07
V
DHR
0.075
0.075
0.08
2024-03-06
V
DHR
0.075
0.075
0.08
2024-03-05
V
DHR
103
1
0.075
0.08
2024-03-04
V
DHR
0.075
0.075
0.075
0.075
19,500
3
0.075
0.08
19,000
500
2024-03-01
V
DHR
0.075
0.075
0.075
0.075
3,765
3
0.075
0.08
3,265
500
2024-02-29
V
DHR
0.075
0.075
0.08
2024-02-28
V
DHR
0.075
0.075
0.075
0.075
5,601
6
0.075
0.08
5,000
600
1
2024-02-27
V
DHR
0.075
0.075
0.08
2024-02-26
V
DHR
212
2
0.075
0.08
62
2024-02-23
V
DHR
0.075
0.075
0.08
2024-02-22
V
DHR
0.075
0.075
0.08
2024-02-21
V
DHR
100
1
0.075
0.08
2024-02-20
V
DHR
0.075
0.075
0.075
0.075
2,020
2
0.075
0.08
2,020
2024-02-16
V
DHR
0.075
0.075
0.08
2024-02-15
V
DHR
0.075
0.075
0.08
2024-02-14
V
DHR
0.075
0.075
0.08
2024-02-13
V
DHR
0.075
0.075
0.08
2024-02-12
V
DHR
450
1
0.075
0.08
450
2024-02-09
V
DHR
0.075
0.075
0.08
2024-02-08
V
DHR
0.075
0.08
0.075
0.08
0.005
6,050
3
0.075
0.08
3,000
3,000
2024-02-07
V
DHR
0.075
0.075
0.075
0.075
0.005
42,200
3
0.075
0.08
42,000
200
2024-02-06
V
DHR
0.07
0.07
0.08
2024-02-05
V
DHR
0.07
0.06
0.08