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	DLCG	3.37	3.53	3.35	3.35	-0.18	6,390	38	3.35	3.68	4,777				75		501			1,037
2024-05-16	T	DLCG	3.68	3.68	3.52	3.53	-0.08	197,499	37	3.35	3.52	37,832			157,855	20		900			891
2024-05-15	T	DLCG	3.66	3.70	3.60	3.68	-0.03	22,525	27	3.35	3.69	19,211	600					2,301			413
2024-05-14	T	DLCG	3.51	3.72	3.50	3.71	0.16	115,073	92	3.66	3.71	71,094	1,200			90	2,100	37,255			1,816
2024-05-13	T	DLCG	3.49	3.60	3.30	3.60	0.35	97,904	141	3.51	3.60	78,492	8,200		3,300	70	2,800	1,900			3,031
2024-05-10	T	DLCG	3.19	3.25	3.19	3.25	0.10	1,392	13	3.25	3.29	800	500			50					38
2024-05-09	T	DLCG	3.20	3.23	3.05	3.23	0.05	32,611	34	3.00	3.29	19,801	400					5,201			6,700
2024-05-08	T	DLCG	3.07	3.31	3.07	3.18	0.18	22,243	27	3.21	3.50	19,905						2,300			38
2024-05-07	T	DLCG						123,324	3	3.00	3.07	7			123,300						17
2024-05-06	T	DLCG	3.00	3.00	3.00	3.00		347	3	3.00	3.07	1				46		300
2024-05-03	T	DLCG	3.00	3.00	3.00	3.00	-0.07	546,598	5	2.80	3.04	546,505									90
2024-05-02	T	DLCG	3.00	3.07	2.95	3.07	0.07	202,904	43	3.00	3.07	196,600	800	100				2,401			2,703
2024-05-01	T	DLCG	3.00	3.00	3.00	3.00		552	4	3.00	3.07	500
2024-04-30	T	DLCG	3.05	3.05	3.00	3.00	-0.07	47,418	11	2.97	3.07	41,700						101			617
2024-04-29	T	DLCG						28	4	3.00	3.07					2		1
2024-04-26	T	DLCG	3.00	3.07	3.00	3.07	0.01	1,164	4	2.97	3.07	1,000						100			39
2024-04-25	T	DLCG	3.04	3.06	3.00	3.06	0.06	2,200	8	2.97	3.07	1,300	200					700
2024-04-24	T	DLCG	3.01	3.01	2.97	3.00	-0.02	35,047	24	3.00	3.07	33,500						1,000			467
2024-04-23	T	DLCG	3.02	3.02	3.02	3.02		65,043	3	3.00	3.07	65,000
2024-04-22	T	DLCG	3.02	3.02	3.02	3.02	0.03	230	4	3.00	3.07	100				29		101
2024-04-19	T	DLCG	3.00	3.05	2.97	2.97	-0.03	33,022	25	2.97	3.07	31,300						500			1,222
2024-04-18	T	DLCG	3.00	3.00	3.00	3.00		35,300	5	3.00	3.07	35,180									120
2024-04-17	T	DLCG	3.00	3.00	2.97	3.00	-0.04	61,533	20	2.80	3.07	60,730				3		300			500
2024-04-16	T	DLCG	3.06	3.07	3.00	3.00		3,392	17	2.80	3.07	2,203	371					519			299
2024-04-15	T	DLCG	2.71	3.00	2.71	3.00		149,147	34	2.90	3.07	147,572	300			50	200	301			500
2024-04-12	T	DLCG	3.00	3.00	3.00	3.00	-0.07	331	4	3.00	3.04	287									39
2024-04-11	T	DLCG	3.02	3.07	2.99	3.07	0.01	10,723	19	3.03	3.07	8,100				103	100	2,300
2024-04-10	T	DLCG	3.15	3.15	3.06	3.06	-0.13	2,860	17	2.70	3.30	1,500						101			1,259
2024-04-09	T	DLCG	3.19	3.19	3.19	3.19	-0.04	994	8	3.11	3.30	400				25		53			516
2024-04-08	T	DLCG	3.27	3.29	3.21	3.23	-0.07	5,146	28	2.71	3.27	1,514	200			11	100	1,700			1,605
2024-04-05	T	DLCG						640	7	2.71	3.40	11									500
2024-04-04	T	DLCG						12	1	3.30	3.49
2024-04-03	T	DLCG	3.16	3.40	3.16	3.30	0.19	16,275	50	2.99	3.40	6,219	200		7,400	60	300	1,801			272
2024-04-02	T	DLCG	3.10	3.15	3.10	3.11	-0.05	38,232	9	3.11	3.16	38,200									32
2024-04-01	T	DLCG	3.18	3.24	3.16	3.21	0.21	8,392	34	3.00	3.23	5,082		200				1,300			1,799
2024-03-28	T	DLCG	3.00	3.00	3.00	3.00		6,372	8	3.00	3.01	5,150					1,109	33			55
2024-03-27	T	DLCG	3.00	3.00	3.00	3.00		15,352	8	3.00	3.03	15,300						51
2024-03-26	T	DLCG	2.99	3.00	2.76	3.00		493,476	223	2.95	3.07	181,155	21,900	10,900			41,700	206,400			30,618
2024-03-25	T	DLCG	2.89	3.01	2.89	3.00	0.15	262,726	35	2.80	3.00	15,875		7,400		232,200		6,300			400
2024-03-22	T	DLCG						73	2	2.75	2.85
2024-03-21	T	DLCG	2.85	2.85	2.85	2.85		8,888	9	2.85	3.00	8,600									286
2024-03-20	T	DLCG	2.98	2.98	2.80	2.85	0.20	27,824	55	2.85	3.00	19,111		3,100		5	2,100	1,701			1,654
2024-03-19	T	DLCG	2.68	2.70	2.64	2.65	-0.09	27,530	53	2.62	3.00	23,016	800	100	100	100	300	2,201			325
2024-03-18	T	DLCG	2.71	2.74	2.71	2.74	-0.03	1,768	18	2.65	2.85	261		1		60		101			1,302
2024-03-15	T	DLCG	2.78	2.78	2.77	2.77	0.03	3,076	14	2.65	3.00	1,300		300		88		1,200			188
2024-03-14	T	DLCG	2.76	2.76	2.74	2.74	-0.06	26,507	13	2.65	3.00	25,600	100				200	100			500
2024-03-13	T	DLCG	2.80	2.80	2.80	2.80		100	1	2.76	3.00	100
2024-03-12	T	DLCG	2.80	2.80	2.80	2.80	0.04	198,721	4	2.76	3.00	198,701									20
2024-03-11	T	DLCG						30	5	2.76	3.00	10				5		1
2024-03-08	T	DLCG						114	3	2.76	3.00					27
2024-03-07	T	DLCG						10	1	2.75	3.00
2024-03-06	T	DLCG	2.76	2.76	2.76	2.76		352	4	2.75	3.00							152			200
2024-03-05	T	DLCG	2.75	2.77	2.75	2.76		1,785	6	2.75	2.90	700		1,000							85
2024-03-04	T	DLCG	2.76	2.76	2.76	2.76	0.01	469	9	2.70	3.00	307						1			151
2024-03-01	T	DLCG	2.75	2.75	2.75	2.75	-0.04	2,556	11	2.74	3.00	1,300									1,165
2024-02-29	T	DLCG	2.76	2.79	2.76	2.79	0.01	3,695	8	2.75	3.00	1,000		1,300		10		100			1,285
2024-02-28	T	DLCG	2.83	2.83	2.78	2.78	0.03	23,259	14	2.70	3.00	22,110						1,001			100
2024-02-27	T	DLCG	2.93	2.93	2.71	2.71	-0.22	5,685	22	2.70	3.00	3,829						1,400			417
2024-02-26	T	DLCG	2.86	3.00	2.86	2.93	0.27	25,161	58	2.93	3.00	16,768		3,538		8		101			4,657
2024-02-23	T	DLCG	2.66	2.66	2.66	2.66		169	3	2.70	2.90						100				65
2024-02-22	T	DLCG	2.68	2.68	2.66	2.66	0.01	1,202	7	2.65	2.90	200		300				400			300
2024-02-21	T	DLCG	2.66	2.68	2.65	2.65	-0.15	12,402	23	2.65	2.90	12,150					200
2024-02-20	T	DLCG	2.79	2.80	2.76	2.76		860	15	2.65	2.90	200				5		200			442