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
2024-05-17	T	DHT.UN	14.39	14.80	14.39	14.50	0.03	112,371	328	14.49	14.78	25,133	65,639	4,600	400	735	4,000	1,100			9,100
2024-05-16	T	DHT.UN	14.88	14.88	14.36	14.47	-0.41	267,049	441	14.25	14.58	33,949	46,714	5,000	500	194	9,200	201			133,694
2024-05-15	T	DHT.UN	15.03	15.04	14.80	14.88	-0.14	58,637	278	14.71	15.00	22,653	2,800	4,300	200	1,400	8,600	101			6,942
2024-05-14	T	DHT.UN	15.20	15.42	14.93	15.02	-0.19	95,795	316	15.00	15.75	26,474	51,300	6,300	1,600	456	3,400	1,802			3,795
2024-05-13	T	DHT.UN	15.25	15.40	14.54	15.21	-0.01	82,526	466	14.98	15.23	50,513	2,600	14,100		569	5,934	100			7,162
2024-05-10	T	DHT.UN	16.10	16.10	14.98	15.22	-0.66	95,934	511	15.05	15.43	48,551	7,924	4,200	200	885	3,900	401			20,704
2024-05-09	T	DHT.UN	16.22	16.22	15.83	15.88	-0.28	57,581	152	15.83	16.10	14,811	36,210	1,800		191	800	350			2,887
2024-05-08	T	DHT.UN	16.00	16.77	15.81	16.16	0.21	205,124	529	16.11	16.45	111,523	55,700	11,400	300	649	8,400	2,322			7,928
2024-05-07	T	DHT.UN	16.95	16.95	15.78	15.95	-0.78	144,885	765	15.85	15.96	77,561	3,700	26,600	1,000	788	8,100	2,502			17,459
2024-05-06	T	DHT.UN	16.24	16.75	16.24	16.73	0.31	43,973	311	16.52	16.80	26,804	2,400	6,500		521	1,800	402			2,909
2024-05-03	T	DHT.UN	16.12	16.78	16.10	16.42	0.27	66,165	245	16.24	16.70	53,639	400	3,500	300	345	3,800	1,101			2,541
2024-05-02	T	DHT.UN	16.20	16.36	16.08	16.15		38,269	296	16.08	16.48	14,595	1,301	2,900	385	626	3,900	600			8,143
2024-05-01	T	DHT.UN	16.22	16.29	16.01	16.13	-0.11	60,534	234	16.05	16.13	18,789	1,400	5,300		426	23,000	3,152			6,674
2024-04-30	T	DHT.UN	16.24	16.35	15.99	16.24	0.02	53,692	347	16.05	16.48	35,661	1,700	6,700		791	2,700	266			3,822
2024-04-29	T	DHT.UN	16.48	16.48	16.12	16.22	-0.14	12,308	94	16.12	16.25	6,031	800	1,300		17	1,400	1			2,267
2024-04-26	T	DHT.UN	16.51	16.51	16.12	16.36	-0.18	43,702	225	16.11	16.43	20,028	2,000	9,820	300	154	2,000	201			6,700
2024-04-25	T	DHT.UN	16.53	16.72	16.53	16.57	-0.03	17,583	110	16.51	16.58	11,044	600	2,135		327	900	461			1,765
2024-04-24	T	DHT.UN	16.64	16.71	16.56	16.60	-0.04	49,455	310	16.51	17.02	20,096	3,000	3,800		182	4,400	161			7,988
2024-04-23	T	DHT.UN	16.79	17.12	16.55	16.64	-0.22	126,954	535	16.51	17.01	66,051	28,300	16,550	200	730	4,700	495			8,573
2024-04-22	T	DHT.UN	16.75	16.97	16.75	16.86	0.02	51,252	186	16.83	16.86	38,564	900	1,700		251	1,600	4,483			2,840
2024-04-19	T	DHT.UN	16.88	16.92	16.72	16.90	-0.07	39,391	165	16.77	16.91	30,254	200	1,500		115	800	4,801			1,154
2024-04-18	T	DHT.UN	17.22	17.22	16.75	16.97	-0.03	69,391	172	16.97	17.00	46,583	500	2,000		38	2,664	501			6,084
2024-04-17	T	DHT.UN	17.41	17.42	16.91	17.00	-0.32	62,924	233	16.90	17.18	31,456	20,700	900		211	2,500	850			3,547
2024-04-16	T	DHT.UN	17.31	17.38	17.01	17.32	-0.01	66,893	238	17.25	17.32	17,750	26,700	3,000		221	900	200			10,928
2024-04-15	T	DHT.UN	17.43	17.43	17.01	17.33	0.36	41,401	186	17.01	17.33	29,555	1,100	2,000	982	376	1,600				4,720
2024-04-12	T	DHT.UN	17.35	17.35	16.77	16.97	-0.38	197,557	313	16.91	17.02	32,807	45,500	3,500		285	3,100	801			109,987
2024-04-11	T	DHT.UN	16.89	17.40	16.75	17.38	0.23	153,803	326	17.14	17.40	27,763	79,000	12,900		203	3,500	2,485			27,398
2024-04-10	T	DHT.UN	17.02	17.18	16.75	17.17	0.08	48,416	296	16.88	17.18	26,334	2,000	10,400		438	2,400	402			5,366
2024-04-09	T	DHT.UN	17.08	17.23	16.62	17.15	0.06	77,386	280	16.95	17.30	32,405	928	20,100	100	404	2,000	1,000		11,600	3,247
2024-04-08	T	DHT.UN	17.00	17.30	16.75	17.09	0.23	149,117	278	17.00	17.20	24,258	90,380	4,900		751	2,400	56			12,719
2024-04-05	T	DHT.UN	16.44	16.86	16.08	16.86	0.51	153,164	322	16.70	16.95	98,595	4,400	18,400		222	2,500	801			27,234
2024-04-04	T	DHT.UN	16.44	16.44	16.21	16.35	-0.09	28,831	223	16.12	16.44	21,582	1,700	1,100	100	229	1,700	1			1,748
2024-04-03	T	DHT.UN	16.50	16.51	16.31	16.44		69,748	295	16.40	16.50	22,423	27,600	1,900		281	1,600	301			6,520
2024-04-02	T	DHT.UN	16.48	16.50	16.15	16.44	0.10	95,350	327	16.09	16.50	26,715	48,500	8,906		512	2,400	401			6,100
2024-04-01	T	DHT.UN	15.70	16.52	15.70	16.35	0.48	106,928	378	16.14	16.40	48,319	3,300	15,800		409	23,800	201			13,717
2024-03-28	T	DHT.UN	16.21	16.21	15.87	15.87	-0.27	39,735	223	15.85	16.10	24,053	1,200	6,600		109	2,400	2,400			2,626
2024-03-27	T	DHT.UN	15.87	16.14	15.80	16.14	0.17	32,445	151	15.90	16.33	25,518	1,000	2,500	100	249	1,200	1			1,670
2024-03-26	T	DHT.UN	15.66	16.03	15.48	15.97	0.47	44,363	263	15.80	16.00	22,857	1,600	9,900		237	3,500	802			4,527
2024-03-25	T	DHT.UN	15.81	15.81	15.45	15.50	-0.20	46,273	273	15.40	15.55	25,939	1,000	6,000	100	34	1,600	101			9,896
2024-03-22	T	DHT.UN	15.65	15.79	15.39	15.70	-0.08	151,581	183	15.58	15.89	73,693	1,000	7,040		221	1,600	101			67,281
2024-03-21	T	DHT.UN	15.48	15.78	15.24	15.78	0.56	55,940	320	15.60	15.90	27,130	3,800	5,100		749	2,300	1,900			11,496
2024-03-20	T	DHT.UN	15.58	15.58	15.15	15.22	-0.18	90,186	333	15.16	15.48	37,710	1,900	12,200	100	575	7,100	151		15,000	12,878
2024-03-19	T	DHT.UN	15.91	15.91	15.30	15.40	-0.43	102,515	537	15.26	16.00	46,358	4,900	24,133	3,100	1,406	5,600	601			12,053
2024-03-18	T	DHT.UN	16.15	16.19	15.83	15.83	-0.17	126,559	395	15.80	16.20	100,523	1,700	9,900		393	8,000				4,472
2024-03-15	T	DHT.UN	16.68	16.68	15.99	16.00	-0.38	21,669	164	15.80	16.25	13,213	1,500	2,900		395	400	300			2,519
2024-03-14	T	DHT.UN	16.57	16.57	16.11	16.38	0.08	121,404	217	16.30	16.54	46,426	59,900	3,700		382	1,000	301			9,047
2024-03-13	T	DHT.UN	16.20	16.35	16.04	16.30	0.16	157,868	181	16.10	16.30	14,031	101,000	2,034		260	1,200	400			33,943
2024-03-12	T	DHT.UN	16.21	16.22	15.99	16.14	-0.08	32,396	155	15.81	16.58	22,921	600	1,800	400	133	700	1			1,432
2024-03-11	T	DHT.UN	16.40	16.40	16.12	16.22	-0.19	33,076	106	16.16	16.40	21,194	500	300		62	200				10,713
2024-03-08	T	DHT.UN	16.77	16.77	16.30	16.41	-0.13	219,072	278	16.30	16.55	54,009	120,566	9,200		457	800	202		20,400	12,060
2024-03-07	T	DHT.UN	16.50	16.57	16.05	16.54	0.14	94,372	393	16.37	16.55	53,298	13,120	15,500	100	802	2,100	901			4,738
2024-03-06	T	DHT.UN	16.42	16.44	16.09	16.40	0.18	91,907	340	16.30	16.40	36,343	1,000	9,600	31,100	705	1,100	301			7,592
2024-03-05	T	DHT.UN	16.34	16.44	16.08	16.22	0.22	206,034	383	16.17	16.25	37,130	104,700	14,500	5,000	13,630	4,700	737			18,934
2024-03-04	T	DHT.UN	15.90	16.50	15.60	16.04	0.39	251,487	841	15.95	16.40	111,439	62,100	19,600	2,700	713	2,500	1,202			35,499
2024-03-01	T	DHT.UN	15.59	15.71	15.39	15.65	0.65	332,500	554	15.56	15.69	69,209	153,600	23,600		1,345	42,500	4,251		17,300	18,617
2024-02-29	T	DHT.UN	14.51	15.23	14.39	15.00	0.69	228,654	616	14.80	15.10	111,640	53,897	32,900	200	876	5,000	901			15,831
2024-02-28	T	DHT.UN	14.79	14.79	14.23	14.31	-0.25	19,638	110	14.26	14.50	8,880	300	9,100		188	500	1			452
2024-02-27	T	DHT.UN	14.72	14.74	14.50	14.56	-0.21	12,865	97	14.43	14.60	7,740	600	2,800		110	500	1			753
2024-02-26	T	DHT.UN	14.76	14.85	14.58	14.77	0.05	106,920	213	14.67	14.77	27,770	900	10,400		177	64,900	101			947
2024-02-23	T	DHT.UN	14.62	14.74	14.40	14.72	0.22	138,525	229	14.52	14.72	21,596	28,600	4,656		456	71,100	1			11,317
2024-02-22	T	DHT.UN	14.38	14.62	14.27	14.50	0.08	43,910	212	14.38	14.55	16,060	3,400	5,100	3,280	491	3,100	2,100			10,054
2024-02-21	T	DHT.UN	14.53	14.53	14.20	14.42	-0.09	55,318	232	14.30	14.55	30,108	1,400	18,300		6	2,300	601			2,192
2024-02-20	T	DHT.UN	14.40	14.54	14.30	14.52		36,381	221	14.36	14.54	15,783	1,100	13,935		568	1,400	1,701			1,305